Spot 770.92
· 1100 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.61 | 98.73 | 97.17 | +0.82 | 21.0% | 695 | 21.0% | -0.18 | 11.39 | 11.36 | 11.43 | — |
| — | 91.30 | 94.43 | 92.86 | +0.81 | 20.6% | 700 | 20.6% | -0.19 | 12.02 | 11.98 | 12.05 | — |
| — | 87.04 | 90.17 | 88.61 | +0.80 | 20.3% | 705 | 20.3% | -0.21 | 12.68 | 12.64 | 12.71 | — |
| — | 82.82 | 85.96 | 84.39 | +0.79 | 19.9% | 710 | 19.9% | -0.22 | 13.38 | 13.34 | 13.41 | — |
| — | 78.64 | 81.79 | 80.22 | +0.78 | 19.5% | 715 | 19.5% | -0.23 | 14.13 | 14.09 | 14.17 | — |
| — | 74.52 | 77.67 | 76.09 | +0.76 | 19.2% | 720 | 19.2% | -0.24 | 14.94 | 14.90 | 14.98 | — |
| — | 70.45 | 73.60 | 72.03 | +0.75 | 18.8% | 725 | — | — | 15.81 | 15.77 | 15.86 | — |
| — | 66.44 | 69.60 | 68.02 | +0.74 | 18.5% | 730 | 18.5% | -0.28 | 16.75 | 16.71 | 16.80 | — |
| — | 62.50 | 65.67 | 64.08 | +0.72 | 18.1% | 735 | 18.1% | -0.29 | 17.76 | 17.72 | 17.80 | — |
| — | 58.63 | 61.81 | 60.22 | — | — | 740 | 17.8% | -0.31 | 18.84 | 18.80 | 18.89 | — |
| — | 54.84 | 58.02 | 56.43 | +0.69 | 17.4% | 745 | 17.4% | -0.33 | 20.02 | 19.97 | 20.06 | — |
| — | 51.13 | 54.32 | 52.73 | +0.67 | 17.1% | 750 | 17.1% | -0.35 | 21.28 | 21.23 | 21.33 | — |
| — | 47.51 | 50.72 | 49.12 | +0.65 | 16.8% | 755 | 16.8% | -0.37 | 22.64 | 22.59 | 22.69 | — |
| — | 44.00 | 47.22 | 45.61 | +0.63 | 16.5% | 760 | 16.5% | -0.39 | 24.11 | 24.06 | 24.17 | — |
| — | 40.59 | 43.82 | 42.20 | +0.61 | 16.2% | 765 | 16.2% | -0.42 | 25.72 | 25.66 | 25.78 | — |
| — | 37.70 | 40.14 | 38.92 | +0.58 | 15.9% | 770 | 15.9% | -0.44 | 27.46 | 27.40 | 27.52 | — |
| — | 34.22 | 37.41 | 35.81 | +0.56 | 15.6% | 775 | 15.6% | -0.47 | 29.35 | 29.29 | 29.41 | — |
| — | 32.83 | 32.93 | 32.88 | +0.54 | 15.3% | 780 | 15.3% | -0.50 | 31.39 | 31.33 | 31.46 | — |
| — | 29.96 | 30.05 | 30.00 | +0.51 | 15.1% | 785 | 15.1% | -0.53 | 33.60 | 33.54 | 33.67 | — |
| — | 27.25 | 27.34 | 27.30 | +0.48 | 14.8% | 790 | 14.8% | -0.56 | 35.99 | 35.92 | 36.07 | — |
| — | 24.69 | 24.78 | 24.73 | +0.46 | 14.6% | 795 | 14.6% | -0.59 | 38.56 | 38.49 | 38.64 | — |
| — | 22.29 | 22.38 | 22.34 | +0.43 | 14.4% | 800 | 14.4% | -0.62 | 41.36 | 40.54 | 42.18 | — |
| — | 20.06 | 20.14 | 20.10 | +0.40 | 14.2% | 805 | 14.2% | -0.66 | 44.50 | 43.61 | 45.39 | — |
| — | 17.98 | 18.07 | 18.02 | +0.38 | 14.1% | 810 | 14.1% | -0.69 | 47.66 | 46.66 | 48.65 | — |
| — | 16.07 | 16.15 | 16.11 | +0.35 | 13.9% | 815 | 13.9% | -0.72 | 50.88 | 49.68 | 52.07 | — |
| — | 14.31 | 14.38 | 14.35 | +0.32 | 13.8% | 820 | 13.8% | -0.75 | 54.35 | 52.75 | 55.96 | — |
| — | 12.70 | 12.77 | 12.73 | +0.30 | 13.7% | 825 | 13.7% | -0.78 | 58.08 | 56.48 | 59.67 | — |
| — | 11.24 | 11.31 | 11.28 | +0.27 | 13.6% | 830 | 13.6% | -0.81 | 61.98 | 60.40 | 63.57 | — |
| — | 9.91 | 9.98 | 9.95 | +0.25 | 13.5% | 835 | 13.5% | -0.84 | 66.08 | 64.51 | 67.65 | — |
| — | 8.71 | 8.78 | 8.74 | +0.23 | 13.4% | 840 | 13.4% | -0.87 | 70.36 | 68.80 | 71.93 | — |
| — | 7.64 | 7.70 | 7.67 | +0.21 | 13.3% | 845 | 13.3% | -0.90 | 74.86 | 73.30 | 76.41 | — |
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.