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 | |
| — | 83.78 | 87.30 | 85.54 | +0.86 | 20.6% | 700 | 20.6% | -0.15 | 6.65 | 6.63 | 6.67 | — |
| — | 79.30 | 82.37 | 80.83 | +0.85 | 20.2% | 705 | 20.2% | -0.16 | 7.12 | 7.10 | 7.14 | — |
| — | 74.86 | 78.38 | 76.62 | +0.83 | 19.8% | 710 | 19.8% | -0.17 | 7.64 | 7.62 | 7.66 | — |
| — | 70.48 | 73.99 | 72.23 | +0.82 | 19.3% | 715 | 19.3% | -0.18 | 8.20 | 8.18 | 8.22 | — |
| — | 66.13 | 69.64 | 67.89 | +0.81 | 18.9% | 720 | 18.9% | -0.20 | 8.81 | 8.79 | 8.83 | — |
| — | 61.84 | 65.36 | 63.60 | +0.79 | 18.4% | 725 | 18.4% | -0.22 | 9.49 | 9.47 | 9.51 | — |
| — | 57.63 | 61.14 | 59.38 | +0.78 | 18.0% | 730 | 18.0% | -0.23 | 10.23 | 10.21 | 10.26 | — |
| — | 53.48 | 57.00 | 55.24 | +0.76 | 17.6% | 735 | 17.6% | -0.25 | 11.06 | 11.04 | 11.08 | — |
| — | 49.53 | 52.67 | 51.10 | +0.74 | 17.2% | 740 | 17.2% | -0.27 | 11.97 | 11.95 | 12.00 | — |
| — | 45.45 | 48.97 | 47.21 | +0.72 | 16.8% | 745 | 16.8% | -0.30 | 12.98 | 12.96 | 13.01 | — |
| — | 42.15 | 44.66 | 43.41 | +0.69 | 16.4% | 750 | 16.4% | -0.32 | 14.12 | 14.09 | 14.14 | — |
| — | 38.20 | 41.37 | 39.78 | +0.67 | 16.0% | 755 | 16.0% | -0.35 | 15.37 | 15.34 | 15.39 | — |
| — | 34.96 | 37.05 | 36.01 | +0.64 | 15.6% | 760 | 15.6% | -0.38 | 16.75 | 16.72 | 16.78 | — |
| — | 31.21 | 33.95 | 32.58 | +0.61 | 15.3% | 765 | 15.3% | -0.41 | 18.30 | 18.27 | 18.33 | — |
| — | 27.99 | 30.51 | 29.25 | +0.58 | 14.9% | 770 | 14.9% | -0.44 | 20.02 | 19.99 | 20.06 | — |
| — | 25.35 | 26.50 | 25.93 | +0.55 | 14.6% | 775 | 14.6% | -0.48 | 21.93 | 21.89 | 21.96 | — |
| — | 23.12 | 23.17 | 23.14 | +0.52 | 14.3% | 780 | 14.3% | -0.52 | 24.04 | 24.00 | 24.08 | — |
| — | 20.36 | 20.41 | 20.39 | — | — | 785 | 14.0% | -0.56 | 26.37 | 26.33 | 26.41 | — |
| — | 17.80 | 17.85 | 17.82 | +0.44 | 13.8% | 790 | 13.8% | -0.60 | 28.86 | 27.59 | 30.12 | — |
| — | 15.45 | 15.50 | 15.47 | +0.41 | 13.5% | 795 | 13.5% | -0.64 | 31.78 | 30.29 | 33.27 | — |
| — | 13.32 | 13.36 | 13.34 | +0.37 | 13.3% | 800 | 13.3% | -0.68 | 34.77 | 33.38 | 36.16 | — |
| — | 11.40 | 11.44 | 11.42 | +0.33 | 13.1% | 805 | 13.1% | -0.72 | 37.97 | 36.33 | 39.60 | — |
| — | 9.69 | 9.73 | 9.71 | +0.30 | 13.0% | 810 | 13.0% | -0.76 | 41.63 | 40.28 | 42.98 | — |
| — | 8.18 | 8.21 | 8.20 | +0.27 | 12.8% | 815 | 12.8% | -0.80 | 45.31 | 43.60 | 47.02 | — |
| — | 6.85 | 6.89 | 6.87 | +0.23 | 12.7% | 820 | 12.7% | -0.83 | 49.26 | 47.55 | 50.97 | — |
| — | 5.71 | 5.74 | 5.72 | +0.20 | 12.6% | 825 | 12.6% | -0.87 | 53.42 | 51.72 | 55.13 | — |
| — | 4.72 | 4.76 | 4.74 | +0.18 | 12.5% | 830 | 12.5% | -0.90 | 57.81 | 56.11 | 59.52 | — |
| — | 3.88 | 3.92 | 3.90 | +0.15 | 12.4% | 835 | 12.4% | -0.94 | 62.43 | 60.72 | 64.14 | — |
| — | 3.18 | 3.21 | 3.19 | +0.13 | 12.3% | 840 | 12.3% | -0.98 | 67.24 | 65.52 | 68.96 | — |
| — | 2.58 | 2.61 | 2.60 | +0.11 | 12.2% | 845 | 12.2% | -1.00 | 72.22 | 70.50 | 73.95 | — |
| — | 2.09 | 2.12 | 2.10 | +0.09 | 12.2% | 850 | 12.2% | -1.00 | 77.22 | 75.50 | 78.94 | — |
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.