Spot 759.78
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1 | 30.65 | 31.32 | 30.98 | +0.99 | 36.3% | 729 | 36.3% | -0.01 | 0.05 | 0.03 | 0.07 | 74 |
| 9 | 29.65 | 30.32 | 29.98 | +0.99 | 35.4% | 730 | 35.4% | -0.01 | 0.06 | 0.04 | 0.07 | 263 |
| 0 | 28.67 | 29.34 | 29.00 | +0.99 | 34.5% | 731 | 34.5% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| 0 | 27.67 | 28.34 | 28.00 | +0.98 | 33.6% | 732 | 33.6% | -0.02 | 0.06 | 0.04 | 0.07 | 109 |
| 1 | 26.69 | 27.34 | 27.02 | +0.98 | 32.7% | 733 | 32.7% | -0.02 | 0.06 | 0.04 | 0.08 | 49 |
| 9 | 25.69 | 26.35 | 26.02 | +0.98 | 31.9% | 734 | 31.9% | -0.02 | 0.07 | 0.05 | 0.08 | 54 |
| 12 | 24.70 | 25.35 | 25.02 | — | — | 735 | — | — | 0.07 | 0.05 | 0.08 | 156 |
| 2 | 23.71 | 24.36 | 24.04 | — | — | 736 | — | — | 0.07 | 0.06 | 0.09 | 101 |
| 10 | 22.82 | 23.37 | 23.09 | — | — | 737 | — | — | 0.08 | 0.06 | 0.10 | 130 |
| 67 | 21.83 | 22.42 | 22.12 | — | — | 738 | — | — | 0.09 | 0.07 | 0.10 | 36 |
| 26 | 20.87 | 21.38 | 21.12 | — | — | 739 | — | — | 0.10 | 0.08 | 0.11 | 59 |
| 100 | 19.89 | 20.40 | 20.14 | — | — | 740 | — | — | 0.11 | 0.09 | 0.13 | 230 |
| 21 | 18.87 | 19.44 | 19.16 | — | — | 741 | — | — | 0.12 | 0.10 | 0.14 | 177 |
| 10 | 17.90 | 18.45 | 18.18 | — | — | 742 | — | — | 0.14 | 0.12 | 0.16 | 65 |
| 9 | 16.91 | 17.44 | 17.18 | — | — | 743 | 25.2% | -0.04 | 0.17 | 0.15 | 0.18 | — |
| — | 15.97 | 16.49 | 16.23 | +0.95 | 24.7% | 744 | 24.7% | -0.05 | 0.20 | 0.18 | 0.21 | — |
| — | 15.02 | 15.54 | 15.28 | +0.94 | 24.3% | 745 | 24.3% | -0.06 | 0.23 | 0.21 | 0.25 | — |
| — | 14.05 | 14.59 | 14.32 | +0.93 | 24.0% | 746 | 24.0% | -0.07 | 0.28 | 0.26 | 0.30 | — |
| — | 13.11 | 13.64 | 13.38 | +0.92 | 23.7% | 747 | 23.7% | -0.08 | 0.34 | 0.32 | 0.35 | — |
| — | 12.18 | 12.66 | 12.42 | +0.91 | 23.4% | 748 | 23.4% | -0.09 | 0.40 | 0.38 | 0.42 | — |
| — | 11.34 | 11.79 | 11.56 | +0.89 | 23.2% | 749 | 23.2% | -0.11 | 0.49 | 0.47 | 0.51 | 363 |
| 98 | 10.45 | 10.88 | 10.66 | — | — | 750 | — | — | 0.59 | 0.57 | 0.61 | 1,519 |
| 30 | 9.57 | 9.99 | 9.78 | — | — | 751 | — | — | 0.70 | 0.68 | 0.73 | — |
| — | 8.66 | 9.11 | 8.88 | — | — | 752 | — | — | 0.84 | 0.82 | 0.87 | — |
| — | 7.89 | 8.27 | 8.08 | +0.79 | 22.3% | 753 | 22.3% | -0.21 | 1.00 | 0.98 | 1.03 | — |
| — | 7.03 | 7.44 | 7.24 | +0.76 | 21.9% | 754 | 21.9% | -0.24 | 1.20 | 1.17 | 1.22 | — |
| — | 6.33 | 6.62 | 6.47 | +0.72 | 21.6% | 755 | 21.6% | -0.28 | 1.41 | 1.38 | 1.44 | — |
| — | 5.58 | 5.86 | 5.72 | +0.68 | 21.1% | 756 | 21.1% | -0.32 | 1.66 | 1.63 | 1.69 | — |
| — | 4.82 | 5.12 | 4.97 | +0.64 | 20.7% | 757 | 20.7% | -0.36 | 1.94 | 1.90 | 1.98 | — |
| — | 4.21 | 4.42 | 4.32 | +0.60 | 20.2% | 758 | 20.2% | -0.40 | 2.27 | 2.21 | 2.32 | — |
| — | 3.53 | 3.78 | 3.65 | +0.55 | 19.7% | 759 | 19.7% | -0.45 | 2.62 | 2.55 | 2.68 | — |
| — | 3.03 | 3.18 | 3.10 | +0.50 | 19.3% | 760 | 19.3% | -0.50 | 3.02 | 2.95 | 3.10 | — |
| — | 2.47 | 2.59 | 2.53 | +0.44 | 19.1% | 761 | 19.1% | -0.56 | 3.48 | 3.38 | 3.59 | — |
| — | 2.03 | 2.11 | 2.07 | +0.39 | 18.8% | 762 | 18.8% | -0.61 | 4.03 | 3.86 | 4.20 | — |
| — | 1.61 | 1.67 | 1.64 | +0.33 | 18.5% | 763 | 18.5% | -0.67 | 4.58 | 4.44 | 4.72 | — |
| — | 1.25 | 1.30 | 1.27 | +0.28 | 18.2% | 764 | 18.2% | -0.72 | 5.21 | 5.05 | 5.36 | — |
| — | 0.94 | 1.00 | 0.97 | +0.23 | 17.8% | 765 | 17.8% | -0.77 | 5.90 | 5.73 | 6.07 | — |
| — | 0.69 | 0.74 | 0.71 | +0.18 | 17.3% | 766 | 17.3% | -0.82 | 6.68 | 6.46 | 6.91 | — |
| — | 0.49 | 0.53 | 0.51 | +0.14 | 16.9% | 767 | 16.9% | -0.86 | 7.47 | 7.26 | 7.68 | — |
| — | 0.34 | 0.38 | 0.36 | +0.10 | 16.5% | 768 | 16.5% | -0.90 | 8.31 | 8.05 | 8.58 | — |
| — | 0.23 | 0.27 | 0.25 | +0.08 | 16.2% | 769 | 16.2% | -0.92 | 9.21 | 8.97 | 9.45 | — |
| — | 0.15 | 0.19 | 0.17 | +0.05 | 16.0% | 770 | 16.0% | -0.95 | 10.13 | 9.85 | 10.41 | — |
| — | 0.10 | 0.13 | 0.12 | +0.04 | 16.0% | 771 | 16.0% | -0.96 | 11.07 | 10.79 | 11.36 | — |
| — | 0.06 | 0.09 | 0.07 | +0.03 | 16.1% | 772 | 16.1% | -0.97 | 12.03 | 11.73 | 12.32 | 111 |
| 160 | 0.04 | 0.07 | 0.06 | +0.02 | 16.4% | 773 | 16.4% | -0.98 | 13.12 | 12.76 | 13.47 | 112 |
| 203 | 0.04 | 0.06 | 0.05 | +0.02 | 16.8% | 774 | 16.8% | -0.98 | 14.08 | 13.74 | 14.42 | — |
| 300 | 0.03 | 0.05 | 0.04 | +0.01 | 17.3% | 775 | — | — | 15.05 | 14.73 | 15.37 | 682 |
| 149 | 0.01 | 0.04 | 0.03 | — | — | 776 | 17.8% | -0.99 | 16.06 | 15.73 | 16.39 | 71 |
| 143 | 0.01 | 0.04 | 0.03 | — | — | 777 | — | — | 17.05 | 16.72 | 17.38 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 778 | 18.9% | -0.99 | 18.07 | 17.72 | 18.42 | — |
| — | — | 0.03 | — | +0.01 | 19.3% | 779 | 19.3% | -0.99 | 19.05 | 18.72 | 19.39 | — |
| — | — | 0.03 | — | +0.00 | 19.6% | 780 | 19.6% | -1.00 | 20.03 | 19.73 | 20.33 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.9% | 781 | 19.9% | -1.00 | 21.01 | 20.70 | 21.32 | — |
| — | — | 0.03 | — | +0.00 | 20.2% | 782 | 20.2% | -1.00 | 22.00 | 21.70 | 22.31 | — |
| — | — | 0.03 | — | +0.00 | 20.4% | 783 | 20.4% | -1.00 | 23.02 | 22.70 | 23.34 | — |
| — | — | 0.03 | — | +0.00 | 20.6% | 784 | 20.6% | -1.00 | 24.02 | 23.70 | 24.33 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 785 | 20.8% | -1.00 | 25.01 | 24.70 | 25.32 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 786 | 20.9% | -1.00 | 26.00 | 25.70 | 26.31 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 787 | 21.1% | -1.00 | 27.02 | 26.70 | 27.35 | — |
| 89 | — | 0.02 | — | +0.00 | 21.2% | 788 | 21.2% | -1.00 | 28.02 | 27.68 | 28.36 | 1 |
| 54 | — | 0.02 | — | +0.00 | 21.3% | 789 | 21.3% | -1.00 | 29.01 | 28.68 | 29.34 | 2 |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.