Spot 760.40
· 1126 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.36 | 95.36 | 92.86 | +0.83 | 21.1% | 685 | 21.1% | -0.17 | 9.40 | 8.99 | 9.82 | — |
| — | 85.94 | 90.94 | 88.44 | +0.82 | 20.7% | 690 | 20.7% | -0.18 | 9.95 | 9.53 | 10.37 | — |
| — | 81.60 | 86.60 | 84.10 | +0.81 | 20.3% | 695 | 20.3% | -0.19 | 10.54 | 10.11 | 10.96 | — |
| — | 77.33 | 82.33 | 79.83 | +0.80 | 19.9% | 700 | 19.9% | -0.20 | 11.16 | 10.73 | 11.59 | — |
| — | 73.14 | 78.14 | 75.64 | +0.79 | 19.5% | 705 | 19.5% | -0.21 | 11.82 | 11.39 | 12.26 | — |
| — | 68.95 | 73.95 | 71.45 | +0.77 | 19.2% | 710 | 19.2% | -0.23 | 12.55 | 12.11 | 12.99 | — |
| — | 64.82 | 69.82 | 67.32 | — | — | 715 | — | — | 13.32 | 12.88 | 13.77 | — |
| — | 60.77 | 65.77 | 63.27 | — | — | 720 | — | — | 14.17 | 13.72 | 14.62 | — |
| — | 52.90 | 57.90 | 55.40 | — | — | 730 | 17.7% | -0.29 | 16.07 | 15.61 | 16.54 | — |
| — | 45.35 | 50.35 | 47.85 | +0.67 | 17.0% | 740 | 17.0% | -0.33 | 18.30 | 17.81 | 18.78 | — |
| — | 38.19 | 43.19 | 40.69 | +0.62 | 16.3% | 750 | — | — | 20.93 | 20.42 | 21.43 | — |
| — | 33.19 | 34.29 | 33.74 | +0.57 | 15.7% | 760 | 15.7% | -0.43 | 24.04 | 23.52 | 24.56 | — |
| — | 27.07 | 28.14 | 27.61 | +0.52 | 15.1% | 770 | 15.1% | -0.48 | 27.75 | 27.22 | 28.28 | — |
| — | 21.61 | 22.67 | 22.14 | +0.46 | 14.6% | 780 | 14.6% | -0.54 | 32.12 | 31.59 | 32.66 | — |
| — | 16.89 | 17.92 | 17.41 | +0.40 | 14.1% | 790 | 14.1% | -0.60 | 37.42 | 34.92 | 39.92 | — |
| — | 12.93 | 13.91 | 13.42 | +0.34 | 13.7% | 800 | 13.7% | -0.66 | 42.66 | 40.16 | 45.16 | — |
| — | 9.70 | 10.62 | 10.16 | +0.28 | 13.4% | 810 | 13.4% | -0.72 | 49.41 | 46.91 | 51.91 | — |
| — | 7.14 | 8.02 | 7.58 | +0.22 | 13.1% | 820 | 13.1% | -0.78 | 56.80 | 54.30 | 59.30 | — |
| — | 5.15 | 5.98 | 5.57 | +0.18 | 12.8% | 830 | 12.8% | -0.82 | 64.81 | 62.31 | 67.31 | — |
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.