Spot 772.75
· 894 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 08:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 696 | — | — | — | — | — | — |
| — | — | — | — | — | — | 697 | — | — | — | — | — | — |
| — | — | — | — | — | — | 698 | — | — | — | — | — | — |
| — | — | — | — | — | — | 699 | — | — | — | — | — | — |
| — | — | — | — | — | — | 700 | — | — | — | — | — | — |
| — | — | — | — | — | — | 701 | — | — | — | — | — | — |
| — | — | — | — | — | — | 702 | — | — | — | — | — | — |
| — | — | — | — | — | — | 703 | — | — | — | — | — | — |
| — | — | — | — | — | — | 704 | — | — | — | — | — | — |
| — | — | — | — | — | — | 705 | — | — | — | — | — | — |
| — | — | — | — | — | — | 706 | — | — | — | — | — | — |
| — | — | — | — | — | — | 707 | — | — | — | — | — | — |
| — | — | — | — | — | — | 708 | — | — | — | — | — | — |
| — | — | — | — | — | — | 709 | — | — | — | — | — | — |
| — | — | — | — | — | — | 710 | — | — | — | — | — | — |
| — | — | — | — | — | — | 711 | — | — | — | — | — | — |
| — | — | — | — | — | — | 712 | — | — | — | — | — | — |
| — | — | — | — | — | — | 713 | — | — | — | — | — | — |
| — | — | — | — | — | — | 714 | — | — | — | — | — | — |
| — | — | — | — | — | — | 715 | — | — | — | — | — | — |
| — | — | — | — | — | — | 716 | — | — | — | — | — | — |
| — | — | — | — | — | — | 717 | — | — | — | — | — | — |
| — | — | — | — | — | — | 718 | — | — | — | — | — | — |
| — | — | — | — | — | — | 719 | — | — | — | — | — | — |
| — | — | — | — | — | — | 720 | — | — | — | — | — | — |
| — | — | — | — | — | — | 721 | — | — | — | — | — | — |
| — | — | — | — | — | — | 722 | — | — | — | — | — | — |
| — | — | — | — | — | — | 723 | — | — | — | — | — | — |
| — | — | — | — | — | — | 724 | — | — | — | — | — | — |
| — | — | — | — | — | — | 725 | — | — | — | — | — | — |
| — | — | — | — | — | — | 726 | — | — | — | — | — | — |
| — | — | — | — | — | — | 727 | — | — | — | — | — | — |
| — | — | — | — | — | — | 728 | — | — | — | — | — | — |
| — | — | — | — | — | — | 729 | — | — | — | — | — | — |
| — | — | — | — | — | — | 730 | — | — | — | — | — | — |
| — | — | — | — | — | — | 731 | — | — | — | — | — | — |
| — | — | — | — | — | — | 732 | — | — | — | — | — | — |
| — | — | — | — | — | — | 733 | — | — | — | — | — | — |
| — | — | — | — | — | — | 734 | — | — | — | — | — | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | — | — | — | — | — | 736 | — | — | — | — | — | — |
| — | — | — | — | — | — | 737 | — | — | — | — | — | — |
| — | — | — | — | — | — | 738 | — | — | — | — | — | — |
| — | — | — | — | — | — | 739 | — | — | — | — | — | — |
| — | — | — | — | — | — | 740 | — | — | — | — | — | — |
| — | — | — | — | — | — | 741 | — | — | — | — | — | — |
| — | — | — | — | — | — | 742 | — | — | — | — | — | — |
| — | — | — | — | — | — | 743 | — | — | — | — | — | — |
| — | — | — | — | — | — | 744 | — | — | — | — | — | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | — | — | — | — | — | 746 | — | — | — | — | — | — |
| — | — | — | — | — | — | 747 | — | — | — | — | — | — |
| — | — | — | — | — | — | 748 | — | — | — | — | — | — |
| — | — | — | — | — | — | 749 | — | — | — | — | — | — |
| — | — | — | — | — | — | 750 | — | — | — | — | — | — |
| — | — | — | — | — | — | 751 | — | — | — | — | — | — |
| — | — | — | — | — | — | 752 | — | — | — | — | — | — |
| — | — | — | — | — | — | 753 | — | — | — | — | — | — |
| — | — | — | — | — | — | 754 | — | — | — | — | — | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | — | — | — | — | — | 756 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | — | — | — | — | — | 757 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | — | — | — | — | — | 758 | — | — | — | — | — | — |
| — | — | — | — | — | — | 759 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | — | — | — | — | — | 760 | — | — | 0.17 | 0.17 | 0.18 | — |
| — | — | — | — | — | — | 761 | — | — | 0.21 | 0.21 | 0.22 | — |
| — | — | — | — | — | — | 762 | — | — | 0.26 | 0.25 | 0.26 | — |
| — | — | — | — | — | — | 763 | — | — | 0.32 | 0.31 | 0.32 | — |
| — | — | — | — | — | — | 764 | — | — | 0.38 | 0.37 | 0.39 | — |
| — | — | — | — | — | — | 765 | — | — | 0.47 | 0.46 | 0.47 | — |
| — | 7.40 | 7.96 | 7.68 | — | — | 766 | — | — | 0.57 | 0.56 | 0.58 | — |
| — | 6.59 | 7.32 | 6.96 | — | — | 767 | — | — | 0.70 | 0.69 | 0.71 | — |
| — | 5.72 | 6.46 | 6.09 | — | — | 768 | — | — | 0.86 | 0.85 | 0.87 | — |
| — | 4.90 | 5.32 | 5.11 | — | — | 769 | — | — | 1.06 | 1.06 | 1.07 | — |
| — | 4.30 | 4.40 | 4.35 | — | — | 770 | — | — | 1.30 | 1.30 | 1.31 | — |
| — | 3.65 | 3.68 | 3.67 | — | — | 771 | — | — | 1.61 | 1.61 | 1.62 | — |
| — | 2.97 | 3.08 | 3.02 | — | — | 772 | — | — | 1.97 | 1.96 | 1.98 | — |
| — | 2.44 | 2.47 | 2.46 | — | — | 773 | — | — | 2.40 | 2.39 | 2.42 | — |
| — | 1.94 | 1.97 | 1.96 | +0.43 | 10.6% | 774 | — | — | 2.92 | 2.86 | 2.97 | — |
| — | 1.53 | 1.54 | 1.53 | — | — | 775 | — | — | 3.50 | 3.41 | 3.58 | — |
| — | — | — | — | — | — | 776 | — | — | 4.17 | 4.05 | 4.30 | — |
| — | 0.88 | 0.89 | 0.89 | — | — | 777 | — | — | 4.91 | 4.79 | 5.02 | — |
| — | 0.64 | 0.65 | 0.65 | — | — | 778 | — | — | 5.70 | 5.55 | 5.85 | — |
| — | 0.47 | 0.48 | 0.47 | — | — | 779 | — | — | 6.98 | 6.36 | 7.60 | — |
| — | 0.33 | 0.34 | 0.34 | — | — | 780 | — | — | 7.45 | 7.27 | 7.62 | — |
| — | 0.23 | 0.24 | 0.23 | — | — | 781 | — | — | — | — | — | — |
| — | 0.17 | 0.18 | 0.17 | — | — | 782 | — | — | — | — | — | — |
| — | 0.12 | 0.13 | 0.12 | — | — | 783 | — | — | — | — | — | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 784 | — | — | — | — | — | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 785 | — | — | — | — | — | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 786 | — | — | — | — | — | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 787 | — | — | — | — | — | — |
| — | — | — | — | — | — | 788 | — | — | — | — | — | — |
| — | — | — | — | — | — | 789 | — | — | — | — | — | — |
| — | — | — | — | — | — | 790 | — | — | — | — | — | — |
| — | — | — | — | — | — | 791 | — | — | — | — | — | — |
| — | — | — | — | — | — | 792 | — | — | — | — | — | — |
| — | — | — | — | — | — | 793 | — | — | — | — | — | — |
| — | — | — | — | — | — | 794 | — | — | — | — | — | — |
| — | — | — | — | — | — | 795 | — | — | — | — | — | — |
| — | — | — | — | — | — | 796 | — | — | — | — | — | — |
| — | — | — | — | — | — | 797 | — | — | — | — | — | — |
| — | — | — | — | — | — | 798 | — | — | — | — | — | — |
| — | — | — | — | — | — | 799 | — | — | — | — | — | — |
| — | — | — | — | — | — | 800 | — | — | — | — | — | — |
| — | — | — | — | — | — | 801 | — | — | — | — | — | — |
| — | — | — | — | — | — | 802 | — | — | — | — | — | — |
| — | — | — | — | — | — | 803 | — | — | — | — | — | — |
| — | — | — | — | — | — | 804 | — | — | — | — | — | — |
| — | — | — | — | — | — | 805 | — | — | — | — | — | — |
| — | — | — | — | — | — | 806 | — | — | — | — | — | — |
| — | — | — | — | — | — | 807 | — | — | — | — | — | — |
| — | — | — | — | — | — | 808 | — | — | — | — | — | — |
| — | — | — | — | — | — | 809 | — | — | — | — | — | — |
| — | — | — | — | — | — | 810 | — | — | — | — | — | — |
| — | — | — | — | — | — | 811 | — | — | — | — | — | — |
| — | — | — | — | — | — | 812 | — | — | — | — | — | — |
| — | — | — | — | — | — | 815 | — | — | — | — | — | — |
| — | — | — | — | — | — | 820 | — | — | — | — | — | — |
| — | — | — | — | — | — | 825 | — | — | — | — | — | — |
| — | — | — | — | — | — | 830 | — | — | — | — | — | — |
| — | — | — | — | — | — | 835 | — | — | — | — | — | — |
| — | — | — | — | — | — | 840 | — | — | — | — | — | — |
| — | — | — | — | — | — | 845 | — | — | — | — | — | — |
| — | — | — | — | — | — | 850 | — | — | — | — | — | — |
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.