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 | |
| 4 | 29.40 | 34.40 | 31.90 | +0.90 | 22.7% | 729 | 22.7% | -0.10 | 1.16 | 1.08 | 1.24 | 96 |
| 6 | 28.46 | 33.46 | 30.96 | +0.90 | 22.4% | 730 | 22.4% | -0.10 | 1.23 | 1.16 | 1.30 | 1,126 |
| 19 | 27.54 | 32.54 | 30.04 | +0.89 | 22.1% | 731 | 22.1% | -0.11 | 1.28 | 1.20 | 1.36 | 372 |
| 10 | 26.61 | 31.61 | 29.11 | +0.88 | 21.9% | 732 | 21.9% | -0.12 | 1.35 | 1.27 | 1.43 | 114 |
| 29 | 25.68 | 30.68 | 28.18 | +0.88 | 21.6% | 733 | 21.6% | -0.12 | 1.42 | 1.34 | 1.50 | 434 |
| 31 | 24.77 | 29.77 | 27.27 | +0.87 | 21.4% | 734 | 21.4% | -0.13 | 1.50 | 1.42 | 1.58 | 43 |
| 158 | 23.85 | 28.85 | 26.35 | +0.87 | 21.1% | 735 | 21.1% | -0.13 | 1.58 | 1.50 | 1.67 | 768 |
| 25 | 22.84 | 27.84 | 25.34 | +0.86 | 20.8% | 736 | 20.7% | -0.14 | 1.67 | 1.58 | 1.75 | 138 |
| — | 21.84 | 26.84 | 24.34 | — | — | 737 | — | — | 1.76 | 1.67 | 1.85 | — |
| — | 21.27 | 26.27 | 23.77 | — | — | 738 | — | — | 1.86 | 1.77 | 1.95 | — |
| — | 22.58 | 24.03 | 23.30 | +0.84 | 20.0% | 739 | 20.0% | -0.16 | 1.97 | 1.88 | 2.06 | — |
| — | 21.96 | 22.98 | 22.47 | +0.83 | 19.8% | 740 | 19.8% | -0.17 | 2.08 | 1.99 | 2.17 | — |
| — | 20.83 | 22.25 | 21.54 | +0.82 | 19.5% | 741 | 19.5% | -0.18 | 2.23 | 2.11 | 2.34 | — |
| — | 19.97 | 21.37 | 20.67 | +0.81 | 19.3% | 742 | 19.3% | -0.19 | 2.35 | 2.24 | 2.47 | — |
| — | 19.11 | 20.51 | 19.81 | +0.80 | 19.0% | 743 | 19.0% | -0.20 | 2.49 | 2.37 | 2.61 | — |
| — | 18.27 | 19.64 | 18.95 | +0.79 | 18.8% | 744 | 18.8% | -0.21 | 2.64 | 2.52 | 2.76 | — |
| — | 17.68 | 18.64 | 18.16 | +0.78 | 18.5% | 745 | 18.5% | -0.22 | 2.79 | 2.67 | 2.91 | — |
| — | 16.60 | 17.95 | 17.27 | +0.77 | 18.3% | 746 | 18.3% | -0.23 | 2.96 | 2.83 | 3.08 | — |
| — | 15.79 | 17.12 | 16.45 | +0.75 | 18.0% | 747 | 18.0% | -0.25 | 3.13 | 3.01 | 3.25 | — |
| — | 14.98 | 16.30 | 15.64 | +0.74 | 17.8% | 748 | 17.8% | -0.26 | 3.31 | 3.19 | 3.44 | — |
| — | 14.19 | 15.49 | 14.84 | +0.73 | 17.6% | 749 | 17.6% | -0.28 | 3.51 | 3.39 | 3.63 | — |
| — | 13.64 | 14.54 | 14.09 | +0.71 | 17.3% | 750 | 17.3% | -0.29 | 3.71 | 3.60 | 3.83 | — |
| — | 12.64 | 13.91 | 13.28 | +0.70 | 17.1% | 751 | 17.1% | -0.30 | 3.94 | 3.82 | 4.07 | — |
| — | 11.89 | 13.14 | 12.52 | +0.68 | 16.9% | 752 | 16.9% | -0.32 | 4.18 | 4.05 | 4.31 | — |
| — | 11.15 | 12.39 | 11.77 | +0.66 | 16.7% | 753 | 16.7% | -0.34 | 4.43 | 4.30 | 4.56 | — |
| — | 10.43 | 11.65 | 11.04 | +0.64 | 16.5% | 754 | 16.5% | -0.36 | 4.70 | 4.56 | 4.83 | — |
| — | 10.17 | 10.64 | 10.40 | +0.62 | 16.3% | 755 | 16.3% | -0.38 | 4.98 | 4.85 | 5.11 | — |
| 32 | 9.46 | 9.94 | 9.70 | +0.60 | 16.1% | 756 | 16.1% | -0.40 | 5.29 | 5.15 | 5.42 | 883 |
| 70 | 8.79 | 9.28 | 9.04 | +0.58 | 15.9% | 757 | 15.9% | -0.42 | 5.61 | 5.47 | 5.75 | 190 |
| 18 | 8.13 | 8.62 | 8.38 | +0.56 | 15.7% | 758 | 15.7% | -0.44 | 5.95 | 5.81 | 6.09 | — |
| 10 | 7.60 | 7.90 | 7.75 | +0.54 | 15.5% | 759 | 15.5% | -0.46 | 6.31 | 6.17 | 6.45 | 92 |
| — | 6.99 | 7.28 | 7.13 | — | — | 760 | 15.3% | -0.48 | 6.69 | 6.55 | 6.83 | — |
| 76 | 6.39 | 6.69 | 6.54 | +0.49 | 15.1% | 761 | 15.1% | -0.51 | 7.11 | 6.94 | 7.28 | 93 |
| 64 | 5.82 | 6.12 | 5.97 | +0.47 | 14.9% | 762 | 14.9% | -0.53 | 7.54 | 7.36 | 7.72 | 87 |
| 142 | 5.28 | 5.57 | 5.42 | +0.45 | 14.7% | 763 | 14.7% | -0.55 | 7.91 | 7.31 | 8.50 | 70 |
| 49 | 4.76 | 5.05 | 4.91 | +0.42 | 14.5% | 764 | 14.5% | -0.58 | 8.38 | 7.78 | 8.99 | 75 |
| 137 | 4.27 | 4.57 | 4.42 | +0.39 | 14.2% | 765 | 14.2% | -0.61 | 8.91 | 8.50 | 9.33 | 271 |
| 165 | 3.81 | 4.10 | 3.96 | +0.37 | 14.0% | 766 | 14.0% | -0.63 | 9.43 | 8.80 | 10.06 | 60 |
| 162 | 3.38 | 3.66 | 3.52 | +0.34 | 13.8% | 767 | 13.8% | -0.66 | 10.00 | 9.36 | 10.64 | 205 |
| 466 | 2.98 | 3.26 | 3.12 | +0.32 | 13.6% | 768 | 13.6% | -0.68 | 10.60 | 9.94 | 11.25 | 133 |
| 81 | 2.61 | 2.88 | 2.75 | +0.29 | 13.4% | 769 | 13.4% | -0.71 | 11.21 | 10.55 | 11.88 | 47 |
| 641 | 2.27 | 2.50 | 2.38 | +0.27 | 13.2% | 770 | 13.2% | -0.73 | 11.90 | 11.44 | 12.36 | 450 |
| 132 | 1.96 | 2.22 | 2.09 | +0.24 | 13.0% | 771 | 13.0% | -0.76 | 12.56 | 11.87 | 13.25 | 37 |
| 83 | 1.68 | 1.93 | 1.80 | +0.22 | 12.8% | 772 | 12.8% | -0.78 | 13.28 | 12.57 | 13.98 | 101 |
| 45 | 1.46 | 1.64 | 1.55 | +0.19 | 12.6% | 773 | 12.6% | -0.81 | 14.02 | 13.30 | 14.74 | 48 |
| 110 | 1.23 | 1.41 | 1.32 | +0.17 | 12.4% | 774 | 12.4% | -0.83 | 14.79 | 14.05 | 15.52 | 50 |
| 732 | 1.06 | 1.15 | 1.10 | +0.15 | 12.3% | 775 | 12.3% | -0.85 | 15.61 | 15.11 | 16.11 | 189 |
| 44 | 0.86 | 1.03 | 0.94 | +0.13 | 12.2% | 776 | 12.2% | -0.87 | 16.41 | 15.65 | 17.16 | 44 |
| 165 | 0.70 | 0.86 | 0.78 | +0.12 | 12.1% | 777 | 12.1% | -0.88 | 17.25 | 16.48 | 18.02 | 48 |
| 120 | 0.57 | 0.74 | 0.66 | +0.10 | 12.0% | 778 | 12.0% | -0.90 | 18.11 | 17.34 | 18.89 | 159 |
| 146 | 0.45 | 0.62 | 0.54 | +0.09 | 11.9% | 779 | 11.9% | -0.91 | 19.00 | 18.22 | 19.79 | 213 |
| 316 | 0.39 | 0.48 | 0.43 | +0.08 | 11.8% | 780 | — | — | 19.93 | 19.40 | 20.47 | 208 |
| 261 | 0.28 | 0.44 | 0.36 | — | — | 781 | — | — | 20.82 | 20.02 | 21.62 | 9 |
| — | 0.26 | 0.37 | 0.32 | — | — | 782 | — | — | 21.75 | 20.94 | 22.56 | — |
| — | 0.19 | 0.31 | 0.25 | — | — | 783 | 11.8% | -0.95 | 22.70 | 21.88 | 23.51 | — |
| — | 0.13 | 0.26 | 0.20 | +0.04 | 11.8% | 784 | 11.8% | -0.96 | 24.56 | 22.06 | 27.06 | — |
| — | 0.12 | 0.21 | 0.17 | +0.04 | 11.8% | 785 | 11.8% | -0.96 | 25.25 | 20.29 | 30.21 | — |
| — | 0.08 | 0.18 | 0.13 | +0.03 | 11.9% | 786 | 11.9% | -0.97 | 26.51 | 24.01 | 29.01 | — |
| — | 0.06 | 0.15 | 0.10 | +0.03 | 11.9% | 787 | 11.9% | -0.97 | 27.48 | 24.98 | 29.98 | 145 |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 12.0% | 788 | 12.0% | -0.98 | 28.47 | 25.97 | 30.97 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 12.1% | 789 | 12.1% | -0.98 | 29.17 | 24.21 | 34.13 | — |
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.