Spot 783.74
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.40 | 87.35 | 83.88 | — | — | 710 | 37.3% | -0.16 | 8.00 | 7.45 | 8.55 | — |
| — | 73.25 | 81.30 | 77.28 | +0.81 | 36.9% | 720 | 36.9% | -0.19 | 9.85 | 9.10 | 10.60 | — |
| — | 66.10 | 73.70 | 69.90 | — | — | 730 | 36.5% | -0.23 | 12.22 | 11.70 | 12.75 | — |
| — | 58.85 | 66.10 | 62.48 | +0.74 | 36.2% | 740 | 36.2% | -0.27 | 14.97 | 14.30 | 15.65 | — |
| — | 51.55 | 59.40 | 55.48 | +0.70 | 35.9% | 750 | 35.9% | -0.31 | 18.02 | 17.30 | 18.75 | — |
| — | 45.50 | 52.60 | 49.05 | +0.65 | 35.6% | 760 | 35.6% | -0.35 | 21.82 | 19.45 | 24.20 | — |
| — | 38.60 | 43.45 | 41.02 | +0.61 | 35.4% | 770 | 35.4% | -0.40 | 25.57 | 24.20 | 26.95 | — |
| — | 32.70 | 38.00 | 35.35 | +0.56 | 35.2% | 780 | 35.2% | -0.45 | 30.50 | 29.00 | 32.00 | — |
| — | 30.70 | 33.00 | 31.85 | +0.51 | 35.0% | 790 | 35.0% | -0.50 | 35.27 | 32.55 | 38.00 | — |
| — | 24.15 | 28.30 | 26.23 | +0.46 | 34.8% | 800 | 34.8% | -0.55 | 39.45 | 37.30 | 41.60 | — |
| — | 22.00 | 23.75 | 22.88 | +0.41 | 34.7% | 810 | 34.7% | -0.60 | 46.35 | 41.85 | 50.85 | — |
| — | 17.10 | 22.55 | 19.82 | +0.37 | 34.6% | 820 | 34.6% | -0.65 | 53.45 | 51.30 | 55.60 | — |
| — | 15.55 | 17.55 | 16.55 | +0.32 | 34.6% | 830 | 34.6% | -0.69 | 59.60 | 55.60 | 63.60 | — |
| — | 13.00 | 16.35 | 14.68 | +0.28 | 34.6% | 840 | 34.6% | -0.73 | 67.80 | 65.80 | 69.80 | — |
| — | 10.30 | 13.70 | 12.00 | +0.24 | 34.7% | 850 | 34.7% | -0.77 | 74.67 | 71.85 | 77.50 | — |
| — | 7.95 | 12.75 | 10.35 | +0.21 | 34.8% | 860 | 34.8% | -0.81 | 81.55 | 78.00 | 85.10 | — |
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.