Spot 775.94
· 1216 contratti su 7 scadenze
· fonte ibkr
· catturata 15/08 09:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 700 | — | — | — | — | — | — |
| — | — | — | — | — | — | 701 | — | — | — | — | — | — |
| — | — | — | — | — | — | 702 | — | — | — | — | — | — |
| — | — | — | — | — | — | 703 | — | — | — | — | — | — |
| — | — | — | — | — | — | 704 | — | — | — | — | — | — |
| — | — | — | — | — | — | 705 | — | — | — | — | — | — |
| — | — | — | — | — | — | 706 | — | — | — | — | — | — |
| — | — | — | — | — | — | 707 | — | — | — | — | — | — |
| — | — | — | — | — | — | 708 | — | — | — | — | — | — |
| — | — | — | — | — | — | 709 | — | — | — | — | — | — |
| — | — | — | — | — | — | 710 | — | — | — | — | — | — |
| — | — | — | — | — | — | 711 | — | — | — | — | — | — |
| — | — | — | — | — | — | 712 | — | — | — | — | — | — |
| — | — | — | — | — | — | 713 | — | — | — | — | — | — |
| — | — | — | — | — | — | 714 | — | — | — | — | — | — |
| — | — | — | — | — | — | 715 | — | — | — | — | — | — |
| — | — | — | — | — | — | 716 | — | — | — | — | — | — |
| — | — | — | — | — | — | 717 | — | — | — | — | — | — |
| — | — | — | — | — | — | 718 | — | — | — | — | — | — |
| — | — | — | — | — | — | 719 | — | — | — | — | — | — |
| — | — | — | — | — | — | 720 | — | — | — | — | — | — |
| — | 61.43 | 64.17 | 62.80 | — | — | 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 | — | — | — | — | — | — |
| — | — | — | — | — | — | 757 | — | — | — | — | — | — |
| — | — | — | — | — | — | 758 | — | — | — | — | — | — |
| — | — | — | — | — | — | 759 | — | — | — | — | — | — |
| — | — | — | — | — | — | 760 | — | — | — | — | — | — |
| — | — | — | — | — | — | 761 | — | — | — | — | — | — |
| — | — | — | — | — | — | 762 | — | — | — | — | — | — |
| — | — | — | — | — | — | 763 | — | — | — | — | — | — |
| — | — | — | — | — | — | 764 | — | — | — | — | — | — |
| — | — | — | — | — | — | 765 | — | — | — | — | — | — |
| — | — | — | — | — | — | 766 | — | — | — | — | — | — |
| — | — | — | — | — | — | 767 | — | — | — | — | — | — |
| — | — | — | — | — | — | 768 | — | — | — | — | — | — |
| — | — | — | — | — | — | 769 | — | — | — | — | — | — |
| — | — | — | — | — | — | 770 | — | — | — | — | — | — |
| — | — | — | — | — | — | 771 | — | — | — | — | — | — |
| — | — | — | — | — | — | 772 | — | — | — | — | — | — |
| — | — | — | — | — | — | 773 | — | — | — | — | — | — |
| — | — | — | — | — | — | 774 | — | — | — | — | — | — |
| — | — | — | — | — | — | 775 | — | — | — | — | — | — |
| — | — | — | — | — | — | 776 | — | — | — | — | — | — |
| — | — | — | — | — | — | 777 | — | — | — | — | — | — |
| — | — | — | — | — | — | 778 | — | — | — | — | — | — |
| — | — | — | — | — | — | 779 | — | — | — | — | — | — |
| — | — | — | — | — | — | 780 | — | — | — | — | — | — |
| — | — | — | — | — | — | 781 | — | — | — | — | — | — |
| — | — | — | — | — | — | 782 | — | — | — | — | — | — |
| — | — | — | — | — | — | 783 | — | — | — | — | — | — |
| — | — | — | — | — | — | 784 | — | — | — | — | — | — |
| — | — | — | — | — | — | 785 | — | — | — | — | — | — |
| — | — | — | — | — | — | 786 | — | — | — | — | — | — |
| — | — | — | — | — | — | 787 | — | — | — | — | — | — |
| — | — | — | — | — | — | 788 | — | — | — | — | — | — |
| — | — | — | — | — | — | 789 | — | — | — | — | — | — |
| — | — | — | — | — | — | 790 | — | — | — | — | — | — |
| — | — | — | — | — | — | 791 | — | — | — | — | — | — |
| — | — | — | — | — | — | 792 | — | — | — | — | — | — |
| — | — | — | — | — | — | 793 | — | — | — | — | — | — |
| — | — | — | — | — | — | 794 | — | — | — | — | — | — |
| — | — | — | — | — | — | 795 | — | — | — | — | — | — |
| — | — | — | — | — | — | 796 | — | — | — | — | — | — |
| — | — | — | — | — | — | 797 | — | — | — | — | — | — |
| — | — | — | — | — | — | 798 | — | — | — | — | — | — |
| — | — | — | — | — | — | 799 | — | — | — | — | — | — |
| — | — | — | — | — | — | 800 | — | — | — | — | — | — |
| — | — | — | — | — | — | 805 | — | — | — | — | — | — |
| — | — | — | — | — | — | 810 | — | — | — | — | — | — |
| — | — | — | — | — | — | 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.