Spot 770.44
· 1048 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.63 | 87.17 | 85.40 | +0.88 | 20.5% | 695 | 20.5% | -0.12 | 4.84 | 4.83 | 4.86 | — |
| — | 79.05 | 82.58 | 80.81 | +0.87 | 20.1% | 700 | 20.1% | -0.13 | 5.21 | 5.20 | 5.23 | — |
| — | 74.52 | 78.02 | 76.27 | +0.86 | 19.6% | 705 | 19.6% | -0.14 | 5.62 | 5.60 | 5.64 | — |
| — | 70.06 | 73.51 | 71.78 | +0.85 | 19.1% | 710 | 19.1% | -0.16 | 6.07 | 6.05 | 6.09 | — |
| — | 65.75 | 69.04 | 67.39 | +0.84 | 18.6% | 715 | 18.6% | -0.17 | 6.57 | 6.55 | 6.59 | — |
| — | 61.07 | 64.63 | 62.85 | +0.82 | 18.1% | 720 | 18.1% | -0.18 | 7.12 | 7.10 | 7.14 | — |
| — | 56.75 | 60.28 | 58.52 | +0.81 | 17.7% | 725 | — | — | 7.74 | 7.72 | 7.76 | — |
| — | 52.33 | 56.00 | 54.16 | +0.79 | 17.2% | 730 | 17.2% | -0.22 | 8.43 | 8.40 | 8.45 | — |
| — | 48.28 | 51.80 | 50.04 | +0.77 | 16.8% | 735 | 16.8% | -0.24 | 9.20 | 9.18 | 9.22 | — |
| — | 44.18 | 47.71 | 45.95 | +0.75 | 16.3% | 740 | 16.3% | -0.26 | 10.07 | 10.05 | 10.10 | — |
| — | 40.04 | 43.71 | 41.88 | +0.72 | 15.9% | 745 | 15.9% | -0.29 | 11.06 | 11.03 | 11.09 | — |
| — | 36.00 | 39.84 | 37.92 | +0.70 | 15.5% | 750 | 15.5% | -0.32 | 12.18 | 12.15 | 12.20 | — |
| — | 33.17 | 35.37 | 34.27 | +0.67 | 15.1% | 755 | 15.1% | -0.35 | 13.44 | 13.40 | 13.47 | — |
| — | 29.38 | 32.29 | 30.84 | +0.64 | 14.7% | 760 | 14.7% | -0.38 | 14.86 | 14.83 | 14.89 | — |
| — | 27.00 | 27.34 | 27.17 | +0.61 | 14.3% | 765 | — | — | 16.48 | 16.44 | 16.51 | — |
| — | 23.88 | 24.09 | 23.98 | — | — | 770 | 13.9% | -0.46 | 18.30 | 18.26 | 18.33 | — |
| — | 20.89 | 20.95 | 20.92 | +0.53 | 13.6% | 775 | 13.6% | -0.50 | 20.34 | 20.31 | 20.38 | — |
| — | 18.09 | 18.15 | 18.12 | +0.49 | 13.3% | 780 | 13.3% | -0.54 | 22.64 | 22.60 | 22.68 | — |
| — | 15.53 | 15.58 | 15.55 | +0.45 | 13.1% | 785 | 13.1% | -0.59 | 25.34 | 24.94 | 25.74 | — |
| — | 13.21 | 13.25 | 13.23 | +0.41 | 12.8% | 790 | 12.8% | -0.64 | 28.16 | 27.69 | 28.64 | — |
| — | 11.13 | 11.17 | 11.15 | +0.37 | 12.6% | 795 | 12.6% | -0.69 | 31.18 | 29.34 | 33.02 | — |
| — | 9.29 | 9.33 | 9.31 | +0.33 | 12.4% | 800 | 12.4% | -0.73 | 34.94 | 33.50 | 36.37 | — |
| — | 7.68 | 7.73 | 7.71 | +0.29 | 12.3% | 805 | 12.3% | -0.78 | 38.21 | 36.33 | 40.09 | — |
| — | 6.30 | 6.34 | 6.32 | +0.25 | 12.1% | 810 | 12.1% | -0.82 | 42.20 | 40.28 | 44.11 | — |
| — | 5.12 | 5.16 | 5.14 | +0.21 | 12.0% | 815 | 12.0% | -0.86 | 46.37 | 44.45 | 48.29 | — |
| — | 4.12 | 4.16 | 4.14 | +0.18 | 11.9% | 820 | 11.9% | -0.89 | 50.74 | 48.83 | 52.66 | — |
| — | 3.29 | 3.32 | 3.31 | +0.15 | 11.8% | 825 | — | — | 55.27 | 53.36 | 57.19 | — |
| — | 2.61 | 2.64 | 2.62 | — | — | 830 | — | — | 59.93 | 58.01 | 61.85 | — |
| — | 2.05 | 2.08 | 2.06 | — | — | 835 | — | — | 64.69 | 62.78 | 66.61 | — |
| — | 1.60 | 1.63 | 1.61 | — | — | 840 | — | — | 69.56 | 67.63 | 71.48 | — |
| — | 1.25 | 1.28 | 1.26 | — | — | 845 | — | — | 74.55 | 72.62 | 76.48 | — |
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.