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 | |
| — | — | — | — | — | — | 695 | — | — | — | — | — | — |
| — | — | — | — | — | — | 700 | — | — | — | — | — | — |
| — | — | — | — | — | — | 705 | — | — | — | — | — | — |
| — | — | — | — | — | — | 710 | — | — | — | — | — | — |
| — | — | — | — | — | — | 715 | — | — | — | — | — | — |
| — | — | — | — | — | — | 720 | — | — | — | — | — | — |
| — | — | — | — | — | — | 725 | — | — | — | — | — | — |
| — | — | — | — | — | — | 730 | — | — | — | — | — | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | — | — | — | — | — | 740 | — | — | — | — | — | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | — | — | — | — | — | 750 | — | — | — | — | — | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | 59.30 | 67.80 | 63.55 | — | — | 760 | — | — | 43.40 | 39.00 | 47.80 | — |
| — | 57.00 | 65.40 | 61.20 | — | — | 765 | — | — | 46.00 | 41.80 | 50.20 | — |
| — | 54.10 | 62.80 | 58.45 | — | — | 770 | — | — | 48.20 | 44.00 | 52.40 | — |
| — | 51.60 | 60.20 | 55.90 | — | — | 775 | — | — | 50.50 | 46.00 | 55.00 | — |
| — | 49.00 | 57.30 | 53.15 | — | — | 780 | — | — | 53.00 | 49.00 | 57.00 | — |
| — | 47.00 | 55.00 | 51.00 | — | — | 785 | 32.6% | -0.49 | 55.50 | 51.00 | 60.00 | — |
| — | 44.30 | 52.50 | 48.40 | +0.51 | 32.5% | 790 | — | — | 58.20 | 54.00 | 62.40 | — |
| — | 42.70 | 50.20 | 46.45 | +0.49 | 32.5% | 795 | 32.5% | -0.52 | 60.65 | 56.10 | 65.20 | — |
| — | 40.00 | 49.10 | 44.55 | +0.48 | 32.4% | 800 | 32.4% | -0.53 | 63.50 | 59.00 | 68.00 | — |
| — | 38.00 | 46.90 | 42.45 | +0.46 | 32.4% | 805 | — | — | 66.40 | 62.00 | 70.80 | — |
| — | 35.30 | 43.90 | 39.60 | +0.45 | 32.3% | 810 | 32.3% | -0.56 | 69.35 | 65.00 | 73.70 | — |
| — | 34.00 | 41.90 | 37.95 | +0.43 | 32.3% | 815 | 32.3% | -0.58 | 72.60 | 68.30 | 76.90 | — |
| — | 32.00 | 40.20 | 36.10 | +0.42 | 32.2% | 820 | 32.2% | -0.59 | 75.70 | 71.50 | 79.90 | — |
| — | 30.00 | 38.10 | 34.05 | +0.41 | 32.2% | 825 | — | — | 78.35 | 74.00 | 82.70 | — |
| — | 28.00 | 36.40 | 32.20 | +0.39 | 32.2% | 830 | 32.2% | -0.62 | 82.20 | 78.00 | 86.40 | — |
| — | 27.10 | 34.50 | 30.80 | +0.38 | 32.2% | 835 | — | — | 85.35 | 81.00 | 89.70 | — |
| — | 25.60 | 32.90 | 29.25 | — | — | 840 | — | — | 88.55 | 84.00 | 93.10 | — |
| — | 24.00 | 31.40 | 27.70 | +0.35 | 32.1% | 845 | 32.1% | -0.66 | 92.30 | 88.00 | 96.60 | — |
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.