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 | |
| — | 73.50 | 82.20 | 77.85 | +0.97 | 35.0% | 692.5 | 35.0% | -0.03 | — | — | 7.60 | — |
| — | 71.10 | 79.80 | 75.45 | +0.97 | 34.8% | 695 | 34.8% | -0.03 | — | — | 7.60 | — |
| — | 69.50 | 77.10 | 73.30 | +0.97 | 34.6% | 697.5 | 34.6% | -0.03 | — | — | 7.10 | — |
| — | 67.00 | 74.60 | 70.80 | +0.96 | 34.4% | 700 | 34.4% | -0.04 | — | — | 2.85 | — |
| — | 64.60 | 72.20 | 68.40 | +0.96 | 34.3% | 702.5 | 34.3% | -0.04 | — | — | 7.20 | — |
| — | 61.60 | 70.20 | 65.90 | +0.95 | 34.1% | 705 | 34.1% | -0.05 | — | — | 7.80 | — |
| — | 59.10 | 67.80 | 63.45 | +0.95 | 33.9% | 707.5 | 33.9% | -0.05 | — | — | 7.80 | — |
| — | 57.50 | 65.10 | 61.30 | +0.94 | 33.8% | 710 | 33.8% | -0.06 | — | — | 7.40 | — |
| — | 53.00 | 60.40 | 56.70 | +0.92 | 33.4% | 715 | 33.4% | -0.08 | — | — | 7.50 | — |
| — | 48.20 | 55.80 | 52.00 | +0.90 | 33.2% | 720 | 33.2% | -0.10 | — | — | 7.70 | — |
| — | 43.50 | 51.70 | 47.60 | +0.88 | 32.9% | 725 | 32.9% | -0.12 | — | — | 7.60 | — |
| — | 39.00 | 47.20 | 43.10 | +0.86 | 32.7% | 730 | 32.7% | -0.15 | — | — | 6.60 | — |
| — | 35.00 | 42.70 | 38.85 | +0.82 | 32.5% | 735 | 32.5% | -0.18 | 2.70 | 0.20 | 5.20 | — |
| — | 31.00 | 38.90 | 34.95 | +0.79 | 32.3% | 740 | 32.3% | -0.21 | 2.77 | 0.25 | 5.30 | — |
| — | 27.00 | 34.90 | 30.95 | +0.75 | 32.1% | 745 | 32.1% | -0.25 | 4.22 | 2.05 | 6.40 | — |
| — | 23.00 | 31.10 | 27.05 | +0.70 | 32.0% | 750 | 32.0% | -0.30 | 5.35 | 3.00 | 7.70 | — |
| — | 20.00 | 27.60 | 23.80 | +0.66 | 32.0% | 755 | 32.0% | -0.35 | 6.95 | 4.00 | 9.90 | — |
| — | 17.50 | 23.30 | 20.40 | +0.61 | 31.9% | 760 | 31.9% | -0.39 | 9.50 | 8.00 | 11.00 | — |
| — | 15.20 | 20.10 | 17.65 | +0.56 | 31.9% | 765 | 31.9% | -0.45 | 13.40 | 10.40 | 16.40 | — |
| — | 12.60 | 17.10 | 14.85 | +0.51 | 31.9% | 770 | 31.9% | -0.50 | 15.50 | 12.90 | 18.10 | — |
| — | 10.50 | 14.40 | 12.45 | +0.45 | 32.0% | 775 | 32.0% | -0.55 | 18.20 | 15.50 | 20.90 | — |
| — | 8.40 | 13.40 | 10.90 | +0.40 | 32.1% | 780 | 32.1% | -0.60 | 19.90 | 18.30 | 21.50 | — |
| — | 6.50 | 10.40 | 8.45 | +0.36 | 32.3% | 785 | 32.3% | -0.65 | 23.60 | 19.70 | 27.50 | — |
| — | 3.00 | 8.50 | 5.75 | +0.31 | 32.4% | 790 | 32.4% | -0.69 | 27.15 | 23.00 | 31.30 | — |
| — | 1.25 | 7.10 | 4.17 | +0.27 | 32.6% | 795 | 32.6% | -0.73 | 31.05 | 27.10 | 35.00 | — |
| — | — | 8.10 | — | +0.23 | 32.9% | 800 | 32.9% | -0.77 | 34.65 | 30.30 | 39.00 | — |
| — | — | 5.20 | — | +0.20 | 33.1% | 805 | 33.1% | -0.80 | 38.70 | 34.40 | 43.00 | — |
| — | 0.35 | 4.60 | 2.48 | +0.17 | 33.4% | 810 | 33.4% | -0.84 | 42.95 | 38.90 | 47.00 | — |
| — | — | — | — | +0.15 | 33.7% | 815 | 33.7% | -0.86 | — | — | — | — |
| — | 0.10 | 6.40 | 3.25 | +0.12 | 34.0% | 820 | 34.0% | -0.89 | 51.95 | 47.90 | 56.00 | — |
| — | — | — | — | +0.10 | 34.4% | 825 | 34.4% | -0.90 | — | — | — | — |
| — | — | 4.50 | — | +0.09 | 34.7% | 830 | 34.7% | -0.92 | 61.45 | 57.40 | 65.50 | — |
| — | — | 7.70 | — | +0.06 | 35.5% | 840 | 35.5% | -0.95 | 71.00 | 67.00 | 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.