Spot 768.76
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.40 | 81.00 | 76.70 | +0.99 | 61.3% | 692.5 | 61.3% | -0.01 | — | — | 6.80 | — |
| — | 70.70 | 78.30 | 74.50 | +0.99 | 60.3% | 695 | 60.3% | -0.01 | — | — | 2.15 | — |
| — | 68.20 | 75.80 | 72.00 | +0.99 | 59.3% | 697.5 | 59.3% | -0.01 | — | — | 6.80 | — |
| — | 66.40 | 73.20 | 69.80 | +0.99 | 58.4% | 700 | 58.4% | -0.01 | — | — | 6.80 | — |
| — | 63.30 | 70.90 | 67.10 | +0.98 | 57.5% | 702.5 | 57.5% | -0.02 | — | — | 6.80 | — |
| — | 60.80 | 68.30 | 64.55 | +0.98 | 56.6% | 705 | 56.6% | -0.02 | — | — | 6.80 | — |
| — | 58.30 | 65.90 | 62.10 | +0.98 | 55.7% | 707.5 | 55.7% | -0.02 | — | — | 6.80 | — |
| — | 55.80 | 63.40 | 59.60 | +0.98 | 54.9% | 710 | 54.9% | -0.02 | — | — | 6.80 | — |
| — | 51.00 | 58.50 | 54.75 | +0.97 | 53.3% | 715 | 53.3% | -0.03 | — | — | 6.90 | — |
| — | 46.00 | 53.60 | 49.80 | +0.96 | 51.8% | 720 | 51.8% | -0.04 | — | — | 6.90 | — |
| — | 41.10 | 48.70 | 44.90 | +0.95 | 50.5% | 725 | 50.5% | -0.05 | — | — | 4.20 | — |
| — | 36.20 | 43.90 | 40.05 | +0.93 | 49.2% | 730 | 49.2% | -0.07 | — | — | 5.00 | — |
| — | 31.60 | 39.10 | 35.35 | +0.90 | 48.1% | 735 | 48.1% | -0.10 | — | — | 7.20 | — |
| — | 26.90 | 34.50 | 30.70 | +0.87 | 47.1% | 740 | 47.1% | -0.13 | — | — | 7.40 | — |
| — | 22.30 | 30.00 | 26.15 | +0.83 | 46.2% | 745 | 46.2% | -0.17 | — | — | 7.70 | — |
| — | 18.50 | 25.90 | 22.20 | +0.78 | 45.4% | 750 | 45.4% | -0.22 | — | — | 8.50 | — |
| — | 13.90 | 22.00 | 17.95 | +0.71 | 44.7% | 755 | 44.7% | -0.28 | 4.30 | 0.10 | 8.50 | — |
| — | 10.00 | 18.30 | 14.15 | +0.65 | 44.1% | 760 | 44.1% | -0.35 | 4.78 | 0.05 | 9.50 | — |
| — | 6.50 | 15.00 | 10.75 | +0.57 | 43.5% | 765 | 43.5% | -0.43 | 6.22 | 1.65 | 10.80 | — |
| — | 4.00 | 12.80 | 8.40 | +0.49 | 43.1% | 770 | 43.1% | -0.51 | 7.95 | 4.30 | 11.60 | — |
| — | 2.00 | 8.40 | 5.20 | +0.41 | 42.7% | 775 | 42.7% | -0.59 | 11.90 | 7.80 | 16.00 | — |
| — | 2.10 | 9.10 | 5.60 | +0.33 | 42.5% | 780 | 42.5% | -0.67 | 15.00 | 11.00 | 19.00 | — |
| — | 1.05 | 7.10 | 4.08 | +0.26 | 42.4% | 785 | 42.4% | -0.74 | 18.95 | 14.90 | 23.00 | — |
| — | — | 8.20 | — | +0.20 | 42.5% | 790 | 42.5% | -0.80 | 23.25 | 19.50 | 27.00 | — |
| — | 0.10 | 7.90 | 4.00 | +0.15 | 42.7% | 795 | 42.7% | -0.85 | 27.45 | 23.90 | 31.00 | — |
| — | 0.10 | 7.70 | 3.90 | +0.11 | 42.9% | 800 | 42.9% | -0.89 | 32.00 | 28.00 | 36.00 | — |
| — | — | — | — | +0.08 | 43.1% | 805 | 43.1% | -0.92 | — | — | — | — |
| — | — | 7.40 | — | +0.05 | 43.5% | 810 | 43.5% | -0.95 | 41.45 | 37.90 | 45.00 | — |
| — | — | — | — | +0.04 | 43.9% | 815 | 43.9% | -0.97 | — | — | — | — |
| — | — | 7.60 | — | +0.03 | 44.3% | 820 | 44.3% | -0.98 | 51.05 | 47.10 | 55.00 | — |
| — | — | — | — | +0.02 | 44.8% | 825 | 44.8% | -0.99 | — | — | — | — |
| — | — | 7.50 | — | +0.01 | 45.4% | 830 | 45.4% | -0.99 | 61.20 | 57.30 | 65.10 | — |
| — | — | 7.40 | — | +0.01 | 46.6% | 840 | 46.6% | -1.00 | 70.95 | 66.90 | 75.00 | — |
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.