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 | |
| — | 91.43 | 94.95 | 93.19 | +0.82 | 20.5% | 700 | 20.5% | -0.19 | 11.05 | 11.03 | 11.08 | — |
| — | 87.13 | 90.65 | 88.89 | +0.81 | 20.1% | 705 | 20.1% | -0.20 | 11.69 | 11.66 | 11.71 | — |
| — | 82.89 | 86.39 | 84.64 | +0.80 | 19.8% | 710 | 19.8% | -0.21 | 12.36 | 12.33 | 12.38 | — |
| — | 78.67 | 82.19 | 80.43 | +0.78 | 19.4% | 715 | 19.4% | -0.22 | 13.08 | 13.05 | 13.11 | — |
| — | 74.51 | 78.00 | 76.25 | +0.77 | 19.1% | 720 | 19.1% | -0.24 | 13.86 | 13.83 | 13.89 | — |
| — | 70.41 | 73.92 | 72.17 | +0.76 | 18.7% | 725 | 18.7% | -0.25 | 14.69 | 14.66 | 14.72 | — |
| — | 66.37 | 69.87 | 68.12 | +0.74 | 18.4% | 730 | 18.4% | -0.27 | 15.60 | 15.57 | 15.63 | — |
| — | 62.38 | 65.89 | 64.14 | +0.73 | 18.0% | 735 | 18.0% | -0.28 | 16.57 | 16.54 | 16.60 | — |
| — | 58.47 | 61.98 | 60.23 | +0.71 | 17.7% | 740 | 17.7% | -0.30 | 17.62 | 17.59 | 17.65 | — |
| — | 54.65 | 58.15 | 56.40 | +0.69 | 17.3% | 745 | 17.3% | -0.32 | 18.75 | 18.72 | 18.79 | — |
| — | 50.97 | 54.40 | 52.69 | +0.68 | 17.0% | 750 | 17.0% | -0.34 | 19.98 | 19.95 | 20.01 | — |
| — | 47.23 | 50.75 | 48.99 | +0.66 | 16.7% | 755 | 16.7% | -0.36 | 21.30 | 21.27 | 21.34 | — |
| — | 43.67 | 47.19 | 45.43 | +0.64 | 16.4% | 760 | 16.4% | -0.38 | 22.75 | 22.71 | 22.78 | — |
| — | 40.22 | 43.74 | 41.98 | +0.61 | 16.1% | 765 | 16.1% | -0.41 | 24.31 | 24.27 | 24.35 | — |
| — | 36.91 | 39.28 | 38.09 | +0.59 | 15.8% | 770 | 15.8% | -0.44 | 26.00 | 25.96 | 26.05 | — |
| — | 34.16 | 36.46 | 35.31 | +0.57 | 15.5% | 775 | 15.5% | -0.46 | 27.84 | 27.80 | 27.88 | — |
| — | 32.37 | 32.42 | 32.40 | +0.54 | 15.2% | 780 | 15.2% | -0.49 | 29.84 | 29.79 | 29.88 | — |
| — | 29.46 | 29.52 | 29.49 | +0.51 | 14.9% | 785 | 14.9% | -0.52 | 31.99 | 31.94 | 32.04 | — |
| — | 26.71 | 26.76 | 26.73 | +0.49 | 14.7% | 790 | 14.7% | -0.56 | 34.32 | 34.27 | 34.37 | — |
| — | 24.12 | 24.17 | 24.14 | +0.46 | 14.4% | 795 | 14.4% | -0.59 | 36.84 | 36.78 | 36.89 | — |
| — | 21.69 | 21.74 | 21.71 | +0.43 | 14.2% | 800 | 14.2% | -0.62 | 39.61 | 38.25 | 40.97 | — |
| — | 19.42 | 19.47 | 19.45 | +0.40 | 14.0% | 805 | 14.0% | -0.66 | 42.50 | 41.72 | 43.28 | — |
| — | 17.32 | 17.37 | 17.34 | +0.38 | 13.8% | 810 | 13.8% | -0.69 | 45.59 | 43.86 | 47.33 | — |
| — | 15.38 | 15.43 | 15.40 | +0.35 | 13.7% | 815 | 13.7% | -0.72 | 48.91 | 47.18 | 50.64 | — |
| — | 13.60 | 13.65 | 13.62 | +0.32 | 13.5% | 820 | 13.5% | -0.76 | 52.42 | 50.70 | 54.15 | — |
| — | 11.99 | 12.03 | 12.01 | +0.29 | 13.4% | 825 | 13.4% | -0.79 | 56.13 | 54.41 | 57.85 | — |
| — | 10.52 | 10.56 | 10.54 | +0.27 | 13.3% | 830 | 13.3% | -0.82 | 60.02 | 58.30 | 61.74 | — |
| — | 9.20 | 9.24 | 9.22 | +0.24 | 13.1% | 835 | 13.1% | -0.85 | 63.97 | 62.47 | 65.46 | — |
| — | 8.01 | 8.06 | 8.04 | +0.22 | 13.0% | 840 | 13.0% | -0.88 | 68.34 | 66.63 | 70.06 | — |
| — | 6.96 | 7.00 | 6.98 | +0.20 | 12.9% | 845 | 12.9% | -0.91 | 72.81 | 71.09 | 74.52 | — |
| — | 6.02 | 6.05 | 6.04 | +0.18 | 12.9% | 850 | 12.9% | -0.94 | 76.85 | 75.75 | 77.95 | — |
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.