Spot 771.99
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.10 | 80.00 | 76.55 | +1.00 | 44.9% | 695 | 44.9% | -0.00 | — | — | 2.15 | — |
| — | 70.60 | 77.40 | 74.00 | +1.00 | 44.6% | 697.5 | 44.6% | -0.00 | — | — | 6.80 | — |
| — | 68.10 | 75.00 | 71.55 | +1.00 | 44.3% | 700 | 44.3% | -0.00 | — | — | 6.80 | — |
| — | 65.60 | 73.20 | 69.40 | +1.00 | 44.0% | 702.5 | 44.0% | -0.00 | — | — | 6.80 | — |
| — | 63.10 | 70.00 | 66.55 | +1.00 | 43.7% | 705 | 43.7% | -0.00 | — | — | 6.80 | — |
| — | 60.60 | 67.70 | 64.15 | +1.00 | 43.4% | 707.5 | 43.4% | -0.00 | — | — | 6.80 | — |
| — | 58.10 | 65.10 | 61.60 | +1.00 | 43.1% | 710 | 43.1% | -0.00 | — | — | 6.80 | — |
| — | 53.10 | 60.10 | 56.60 | +1.00 | 42.7% | 715 | 42.7% | -0.00 | — | — | 6.80 | — |
| — | 48.10 | 55.00 | 51.55 | +1.00 | 42.4% | 720 | 42.4% | -0.00 | — | — | 6.80 | — |
| — | 43.00 | 50.10 | 46.55 | +1.00 | 42.1% | 725 | 42.1% | -0.00 | — | — | 6.80 | — |
| — | 38.10 | 45.10 | 41.60 | +0.99 | 42.0% | 730 | 42.0% | -0.01 | — | — | 1.80 | — |
| — | 33.10 | 39.10 | 36.10 | +0.99 | 42.0% | 735 | 42.0% | -0.01 | — | — | 1.05 | — |
| — | 28.20 | 34.70 | 31.45 | +0.97 | 42.0% | 740 | 42.0% | -0.03 | — | — | 1.75 | — |
| — | 23.60 | 30.70 | 27.15 | +0.95 | 42.0% | 745 | 42.0% | -0.05 | — | — | 3.40 | — |
| — | 18.60 | 25.60 | 22.10 | +0.91 | 42.2% | 750 | 42.2% | -0.09 | — | — | 6.20 | — |
| — | 14.20 | 21.10 | 17.65 | +0.84 | 42.3% | 755 | 42.3% | -0.15 | — | — | 6.70 | — |
| — | 9.10 | 16.10 | 12.60 | +0.76 | 42.5% | 760 | 42.5% | -0.24 | — | — | 7.90 | — |
| — | 5.40 | 13.30 | 9.35 | +0.66 | 42.8% | 765 | 42.8% | -0.34 | 4.55 | 0.30 | 8.80 | — |
| — | 3.90 | 11.00 | 7.45 | +0.54 | 43.1% | 770 | 43.1% | -0.46 | 5.60 | 1.40 | 9.80 | — |
| — | 0.25 | 9.50 | 4.88 | +0.43 | 43.5% | 775 | 43.5% | -0.57 | 7.85 | 4.00 | 11.70 | — |
| — | 1.00 | 8.00 | 4.50 | +0.33 | 43.9% | 780 | 43.9% | -0.67 | 11.05 | 7.10 | 15.00 | — |
| — | — | 5.60 | — | +0.24 | 44.4% | 785 | 44.4% | -0.76 | 15.10 | 11.20 | 19.00 | — |
| — | — | 7.30 | — | +0.17 | 44.9% | 790 | 44.9% | -0.83 | 18.95 | 14.90 | 23.00 | — |
| — | 0.10 | 7.10 | 3.60 | +0.11 | 45.5% | 795 | 45.5% | -0.89 | 23.50 | 19.40 | 27.60 | — |
| — | 0.10 | 5.80 | 2.95 | +0.07 | 46.1% | 800 | 46.1% | -0.93 | 28.35 | 24.10 | 32.60 | — |
| — | — | 6.90 | — | +0.04 | 46.7% | 805 | 46.7% | -0.96 | 32.80 | 28.40 | 37.20 | — |
| — | — | 6.80 | — | +0.03 | 47.4% | 810 | 47.4% | -0.97 | 37.70 | 33.20 | 42.20 | — |
| — | — | 6.80 | — | +0.02 | 48.1% | 815 | 48.1% | -0.99 | 42.70 | 38.20 | 47.20 | — |
| — | — | 6.80 | — | +0.01 | 48.8% | 820 | 48.8% | -0.99 | 47.75 | 43.30 | 52.20 | — |
| — | — | 6.80 | — | +0.01 | 49.5% | 825 | 49.5% | -1.00 | 52.70 | 48.20 | 57.20 | — |
| — | — | 6.80 | — | +0.00 | 50.3% | 830 | — | — | 58.70 | 55.20 | 62.20 | — |
| — | — | 6.80 | — | — | — | 840 | 51.8% | -1.00 | 67.80 | 63.40 | 72.20 | — |
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.