Spot 768.92
· 952 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.38 | 77.17 | 75.78 | +0.99 | 27.6% | 694 | 27.6% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 73.38 | 76.18 | 74.78 | +0.99 | 27.4% | 695 | 27.4% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 72.39 | 75.18 | 73.78 | +0.99 | 27.1% | 696 | 27.1% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 71.39 | 74.18 | 72.78 | +0.99 | 26.9% | 697 | 26.9% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 70.39 | 73.19 | 71.79 | +0.99 | 26.6% | 698 | 26.6% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 69.54 | 71.96 | 70.75 | +0.99 | 26.4% | 699 | 26.4% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 68.54 | 70.96 | 69.75 | +0.99 | 26.1% | 700 | 26.1% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 67.41 | 70.21 | 68.81 | +0.99 | 25.9% | 701 | 25.9% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 66.41 | 69.20 | 67.81 | +0.99 | 25.6% | 702 | 25.6% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 65.42 | 68.21 | 66.81 | +0.99 | 25.4% | 703 | 25.4% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 64.41 | 67.21 | 65.81 | +0.99 | 25.2% | 704 | 25.2% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 63.56 | 65.99 | 64.78 | +0.99 | 24.9% | 705 | 24.9% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 62.43 | 65.22 | 63.83 | +0.99 | 24.7% | 706 | 24.7% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 61.44 | 64.23 | 62.84 | +0.99 | 24.4% | 707 | 24.4% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 60.43 | 63.23 | 61.83 | +0.99 | 24.2% | 708 | 24.2% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 59.45 | 62.25 | 60.85 | +0.99 | 23.9% | 709 | 23.9% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 58.45 | 61.24 | 59.84 | +0.99 | 23.6% | 710 | 23.6% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 57.46 | 60.26 | 58.86 | +0.99 | 23.4% | 711 | 23.4% | -0.01 | 0.14 | 0.14 | 0.15 | — |
| — | 56.46 | 59.26 | 57.86 | +0.99 | 23.1% | 712 | 23.1% | -0.01 | 0.14 | 0.14 | 0.15 | — |
| — | 55.47 | 58.26 | 56.87 | +0.98 | 22.9% | 713 | 22.9% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 54.48 | 57.28 | 55.88 | +0.98 | 22.6% | 714 | 22.6% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 53.62 | 56.05 | 54.84 | +0.98 | 22.4% | 715 | 22.4% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 52.63 | 55.06 | 53.84 | +0.98 | 22.1% | 716 | 22.1% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 51.50 | 54.29 | 52.90 | +0.98 | 21.9% | 717 | 21.9% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 50.51 | 53.31 | 51.91 | +0.98 | 21.7% | 718 | 21.7% | -0.02 | 0.18 | 0.18 | 0.19 | — |
| — | 49.52 | 52.31 | 50.91 | +0.98 | 21.4% | 719 | 21.4% | -0.02 | 0.20 | 0.19 | 0.20 | — |
| — | 48.66 | 51.09 | 49.88 | +0.98 | 21.2% | 720 | 21.2% | -0.02 | 0.20 | 0.19 | 0.20 | — |
| — | 47.53 | 50.33 | 48.93 | +0.98 | 21.0% | 721 | 21.0% | -0.02 | 0.20 | 0.20 | 0.21 | — |
| — | 46.54 | 49.34 | 47.94 | +0.98 | 20.7% | 722 | 20.7% | -0.02 | 0.21 | 0.21 | 0.22 | — |
| — | 45.55 | 48.35 | 46.95 | +0.98 | 20.5% | 723 | 20.5% | -0.02 | 0.23 | 0.22 | 0.23 | — |
| — | 44.70 | 47.13 | 45.91 | +0.97 | 20.2% | 724 | 20.2% | -0.03 | 0.23 | 0.23 | 0.24 | — |
| — | 43.72 | 46.15 | 44.94 | +0.97 | 20.0% | 725 | 20.0% | -0.03 | 0.24 | 0.24 | 0.25 | — |
| — | 42.64 | 45.38 | 44.01 | +0.97 | 19.7% | 726 | 19.7% | -0.03 | 0.26 | 0.25 | 0.26 | — |
| — | 41.74 | 44.17 | 42.95 | +0.97 | 19.5% | 727 | 19.5% | -0.03 | 0.27 | 0.26 | 0.27 | — |
| — | 40.62 | 43.42 | 42.02 | +0.97 | 19.2% | 728 | 19.2% | -0.03 | 0.28 | 0.28 | 0.29 | — |
| — | 39.62 | 42.42 | 41.02 | +0.97 | 19.0% | 729 | 19.0% | -0.03 | 0.29 | 0.29 | 0.30 | — |
| — | 38.79 | 41.22 | 40.01 | +0.97 | 18.8% | 730 | 18.8% | -0.03 | 0.30 | 0.30 | 0.31 | — |
| — | 37.66 | 40.46 | 39.06 | +0.96 | 18.5% | 731 | 18.5% | -0.04 | 0.33 | 0.32 | 0.33 | — |
| — | 36.68 | 39.48 | 38.08 | +0.96 | 18.3% | 732 | 18.3% | -0.04 | 0.34 | 0.34 | 0.35 | — |
| — | 35.84 | 38.28 | 37.06 | +0.96 | 18.1% | 733 | 18.1% | -0.04 | 0.36 | 0.36 | 0.37 | — |
| — | 35.38 | 37.29 | 36.34 | +0.96 | 17.9% | 734 | 17.9% | -0.04 | 0.39 | 0.38 | 0.39 | — |
| — | 33.89 | 35.36 | 34.62 | +0.95 | 17.6% | 735 | 17.6% | -0.05 | 0.41 | 0.40 | 0.41 | — |
| — | 32.91 | 35.35 | 34.13 | +0.95 | 17.4% | 736 | 17.4% | -0.05 | 0.42 | 0.42 | 0.43 | — |
| — | 31.94 | 34.38 | 33.16 | +0.95 | 17.2% | 737 | 17.2% | -0.05 | 0.46 | 0.45 | 0.46 | — |
| — | 31.87 | 32.74 | 32.30 | +0.94 | 17.0% | 738 | 17.0% | -0.06 | 0.48 | 0.48 | 0.49 | — |
| — | 30.90 | 31.77 | 31.34 | +0.94 | 16.8% | 739 | 16.8% | -0.06 | 0.52 | 0.51 | 0.52 | — |
| — | 29.94 | 30.80 | 30.37 | +0.94 | 16.5% | 740 | 16.5% | -0.06 | 0.55 | 0.54 | 0.55 | — |
| — | 28.98 | 29.84 | 29.41 | +0.93 | 16.3% | 741 | 16.3% | -0.07 | 0.58 | 0.58 | 0.59 | — |
| — | 27.12 | 28.88 | 28.00 | +0.93 | 16.1% | 742 | 16.1% | -0.07 | 0.62 | 0.62 | 0.63 | — |
| — | 26.88 | 27.92 | 27.40 | +0.92 | 15.9% | 743 | 15.9% | -0.08 | 0.67 | 0.66 | 0.67 | — |
| — | 26.12 | 26.97 | 26.55 | +0.92 | 15.7% | 744 | 15.7% | -0.08 | 0.71 | 0.71 | 0.72 | — |
| — | 25.17 | 26.01 | 25.59 | +0.91 | 15.5% | 745 | 15.5% | -0.09 | 0.77 | 0.76 | 0.77 | — |
| — | 24.23 | 25.07 | 24.65 | +0.91 | 15.3% | 746 | 15.3% | -0.09 | 0.82 | 0.81 | 0.83 | — |
| — | 23.29 | 24.13 | 23.71 | +0.90 | 15.1% | 747 | 15.1% | -0.10 | 0.88 | 0.87 | 0.89 | — |
| — | 22.03 | 23.18 | 22.61 | +0.89 | 14.9% | 748 | 14.9% | -0.11 | 0.95 | 0.94 | 0.96 | — |
| — | 21.15 | 22.26 | 21.70 | +0.88 | 14.7% | 749 | 14.7% | -0.12 | 1.02 | 1.01 | 1.03 | — |
| — | 20.52 | 21.34 | 20.93 | +0.88 | 14.5% | 750 | 14.5% | -0.13 | 1.10 | 1.09 | 1.11 | — |
| — | 19.47 | 20.41 | 19.94 | +0.87 | 14.4% | 751 | 14.4% | -0.13 | 1.19 | 1.18 | 1.20 | — |
| — | 18.59 | 19.51 | 19.05 | +0.86 | 14.2% | 752 | 14.2% | -0.14 | 1.28 | 1.27 | 1.29 | — |
| — | 17.81 | 18.61 | 18.21 | +0.85 | 14.0% | 753 | 14.0% | -0.16 | 1.38 | 1.37 | 1.39 | — |
| — | 16.93 | 17.71 | 17.32 | +0.83 | 13.8% | 754 | 13.8% | -0.17 | 1.49 | 1.48 | 1.50 | — |
| — | 16.08 | 16.81 | 16.45 | +0.82 | 13.6% | 755 | 13.6% | -0.18 | 1.61 | 1.61 | 1.62 | — |
| — | 15.19 | 15.95 | 15.57 | +0.81 | 13.4% | 756 | 13.4% | -0.19 | 1.75 | 1.73 | 1.76 | — |
| — | 14.34 | 15.08 | 14.71 | +0.79 | 13.2% | 757 | 13.2% | -0.21 | 1.89 | 1.88 | 1.90 | — |
| — | 13.50 | 14.25 | 13.88 | +0.78 | 13.1% | 758 | 13.1% | -0.22 | 2.05 | 2.04 | 2.06 | — |
| — | 12.68 | 13.41 | 13.04 | +0.76 | 12.9% | 759 | 12.9% | -0.24 | 2.22 | 2.21 | 2.23 | — |
| — | 12.05 | 12.57 | 12.31 | +0.74 | 12.7% | 760 | 12.7% | -0.26 | 2.42 | 2.41 | 2.42 | — |
| — | 11.10 | 11.77 | 11.44 | +0.72 | 12.5% | 761 | 12.5% | -0.28 | 2.62 | 2.60 | 2.63 | — |
| — | 10.35 | 10.93 | 10.64 | +0.71 | 12.4% | 762 | 12.4% | -0.30 | 2.84 | 2.83 | 2.85 | — |
| — | 9.60 | 10.08 | 9.84 | +0.69 | 12.2% | 763 | 12.2% | -0.32 | 3.08 | 3.07 | 3.10 | — |
| — | 8.85 | 9.32 | 9.09 | +0.66 | 12.0% | 764 | 12.0% | -0.34 | 3.35 | 3.34 | 3.37 | — |
| — | 8.33 | 8.56 | 8.45 | +0.64 | 11.8% | 765 | 11.8% | -0.37 | 3.65 | 3.63 | 3.66 | — |
| — | 7.49 | 7.96 | 7.72 | +0.61 | 11.7% | 766 | 11.7% | -0.39 | 3.96 | 3.94 | 3.97 | — |
| — | 6.92 | 7.18 | 7.05 | +0.59 | 11.5% | 767 | 11.5% | -0.42 | 4.30 | 4.28 | 4.32 | — |
| — | 6.35 | 6.47 | 6.41 | +0.56 | 11.4% | 768 | 11.4% | -0.45 | 4.67 | 4.66 | 4.69 | — |
| — | 5.79 | 5.82 | 5.80 | +0.53 | 11.2% | 769 | 11.2% | -0.48 | 5.07 | 5.05 | 5.09 | — |
| — | 5.21 | 5.24 | 5.22 | +0.50 | 11.0% | 770 | 11.0% | -0.51 | 5.50 | 5.48 | 5.52 | — |
| — | 4.67 | 4.70 | 4.68 | +0.47 | 10.9% | 771 | 10.9% | -0.54 | 5.96 | 5.95 | 5.98 | — |
| — | 4.15 | 4.18 | 4.17 | +0.44 | 10.7% | 772 | 10.7% | -0.57 | 6.38 | 6.24 | 6.51 | — |
| — | 3.67 | 3.70 | 3.69 | +0.41 | 10.6% | 773 | 10.6% | -0.61 | 7.05 | 6.86 | 7.24 | — |
| — | 3.23 | 3.26 | 3.25 | +0.38 | 10.5% | 774 | 10.5% | -0.64 | 7.53 | 7.28 | 7.77 | — |
| — | 2.82 | 2.85 | 2.83 | +0.35 | 10.3% | 775 | 10.3% | -0.67 | 8.26 | 8.00 | 8.51 | — |
| — | 2.45 | 2.47 | 2.46 | +0.31 | 10.2% | 776 | 10.2% | -0.71 | 8.83 | 8.48 | 9.18 | — |
| — | 2.11 | 2.13 | 2.12 | +0.28 | 10.1% | 777 | 10.1% | -0.74 | 9.53 | 9.18 | 9.87 | — |
| — | 1.81 | 1.83 | 1.82 | +0.26 | 10.0% | 778 | 10.0% | -0.77 | 10.22 | 9.84 | 10.60 | — |
| — | 1.54 | 1.56 | 1.55 | +0.23 | 9.8% | 779 | 9.8% | -0.80 | 10.86 | 10.52 | 11.20 | — |
| — | 1.30 | 1.32 | 1.31 | +0.20 | 9.7% | 780 | 9.7% | -0.83 | 11.69 | 11.44 | 11.93 | — |
| — | 1.08 | 1.10 | 1.09 | +0.18 | 9.7% | 781 | 9.7% | -0.86 | 12.55 | 12.00 | 13.10 | — |
| — | 0.90 | 0.92 | 0.91 | +0.15 | 9.6% | 782 | 9.6% | -0.88 | 13.41 | 12.80 | 14.03 | — |
| — | 0.74 | 0.76 | 0.75 | +0.13 | 9.6% | 783 | 9.6% | -0.91 | 14.29 | 12.93 | 15.65 | — |
| — | 0.61 | 0.62 | 0.61 | +0.11 | 9.5% | 784 | 9.5% | -0.93 | 15.19 | 13.84 | 16.53 | — |
| — | 0.50 | 0.51 | 0.51 | +0.09 | 9.4% | 785 | 9.4% | -0.96 | 16.16 | 14.80 | 17.52 | — |
| — | 0.40 | 0.41 | 0.41 | +0.08 | 9.4% | 786 | 9.4% | -0.97 | 17.11 | 16.40 | 17.81 | — |
| — | 0.32 | 0.33 | 0.33 | +0.07 | 9.3% | 787 | 9.3% | -0.99 | 18.14 | 16.79 | 19.48 | — |
| — | 0.26 | 0.27 | 0.27 | +0.06 | 9.3% | 788 | 9.3% | -1.00 | 19.14 | 17.79 | 20.49 | — |
| — | 0.21 | 0.22 | 0.21 | +0.05 | 9.3% | 789 | 9.3% | -1.00 | 20.01 | 19.40 | 20.62 | — |
| — | 0.17 | 0.18 | 0.17 | +0.04 | 9.3% | 790 | 9.3% | -1.00 | 21.01 | 20.40 | 21.62 | — |
| — | 0.14 | 0.15 | 0.14 | +0.03 | 9.4% | 791 | 9.4% | -1.00 | 22.12 | 20.79 | 23.45 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 9.4% | 792 | 9.4% | -1.00 | 23.14 | 21.79 | 24.49 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 9.5% | 793 | 9.5% | -1.00 | 24.01 | 22.72 | 25.30 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 9.6% | 794 | 9.6% | -1.00 | 25.11 | 23.72 | 26.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 9.7% | 795 | 9.7% | -1.00 | 26.11 | 24.72 | 27.50 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 9.9% | 796 | 9.9% | -1.00 | 27.08 | 25.72 | 28.44 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 10.0% | 797 | 10.0% | -1.00 | 28.08 | 26.72 | 29.44 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 10.2% | 798 | 10.2% | -1.00 | 29.11 | 27.72 | 30.49 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 10.4% | 799 | 10.4% | -1.00 | 30.11 | 28.72 | 31.49 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 10.6% | 800 | 10.6% | -1.00 | 31.11 | 29.72 | 32.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 10.8% | 801 | 10.8% | -1.00 | 32.08 | 30.72 | 33.44 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 11.0% | 802 | 11.0% | -1.00 | 33.11 | 31.72 | 34.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 11.3% | 803 | 11.3% | -1.00 | 34.11 | 32.72 | 35.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 11.5% | 804 | 11.5% | -1.00 | 35.10 | 33.72 | 36.49 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 11.7% | 805 | 11.7% | -1.00 | 36.10 | 34.72 | 37.49 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 11.9% | 806 | 11.9% | -1.00 | 37.11 | 35.72 | 38.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 12.2% | 807 | 12.2% | -1.00 | 38.10 | 36.72 | 39.48 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 12.4% | 808 | 12.4% | -1.00 | 39.10 | 37.71 | 40.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 12.6% | 809 | 12.6% | -1.00 | 40.09 | 38.72 | 41.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 12.9% | 810 | 12.9% | -1.00 | 41.08 | 39.72 | 42.44 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 14.0% | 815 | 14.0% | -1.00 | 46.08 | 44.72 | 47.44 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 15.2% | 820 | 15.2% | -1.00 | 51.11 | 49.72 | 52.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 16.3% | 825 | 16.3% | -1.00 | 56.11 | 54.72 | 57.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.3% | 830 | 17.3% | -1.00 | 61.08 | 59.72 | 62.44 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.2% | 835 | 18.2% | -1.00 | 66.10 | 64.71 | 67.49 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.1% | 840 | 19.1% | -1.00 | 71.08 | 69.72 | 72.44 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.2% | 845 | 20.2% | -1.00 | 76.11 | 74.72 | 77.49 | — |
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.