Spot 770.56
· 1182 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.70 | 98.04 | 97.37 | +0.82 | 20.9% | 695 | 20.9% | -0.18 | 10.94 | 10.70 | 11.18 | — |
| — | 92.26 | 93.51 | 92.89 | +0.81 | 20.6% | 700 | 20.6% | -0.19 | 11.53 | 11.29 | 11.77 | — |
| — | — | — | — | +0.80 | 20.2% | 705 | 20.2% | -0.20 | — | — | — | — |
| — | — | — | — | +0.79 | 19.8% | 710 | 19.8% | -0.21 | — | — | — | — |
| — | 79.56 | 80.90 | 80.23 | +0.78 | 19.5% | 715 | 19.5% | -0.22 | 13.57 | 13.46 | 13.68 | — |
| — | 75.44 | 76.76 | 76.10 | +0.77 | 19.1% | 720 | 19.1% | -0.23 | 14.33 | 14.21 | 14.45 | — |
| — | 67.35 | 68.64 | 68.00 | +0.74 | 18.4% | 730 | 18.4% | -0.26 | 16.01 | 15.74 | 16.28 | — |
| — | 59.52 | 60.84 | 60.18 | +0.71 | 17.7% | 740 | 17.7% | -0.29 | 17.97 | 17.69 | 18.25 | — |
| — | 52.16 | 53.23 | 52.70 | +0.67 | 17.0% | 750 | 17.0% | -0.33 | 20.24 | 20.10 | 20.38 | — |
| — | 44.86 | 47.03 | 45.95 | +0.63 | 16.4% | 760 | 16.4% | -0.37 | 23.02 | 22.67 | 23.37 | — |
| — | 38.24 | 39.33 | 38.78 | +0.59 | 15.8% | 770 | 15.8% | -0.41 | 26.11 | 25.78 | 26.45 | — |
| — | 32.05 | 33.09 | 32.57 | +0.54 | 15.2% | 780 | 15.2% | -0.46 | 29.52 | 29.18 | 29.85 | — |
| — | 26.64 | 27.38 | 27.01 | +0.49 | 14.7% | 790 | — | — | 33.80 | 33.39 | 34.22 | — |
| — | 21.78 | 22.18 | 21.98 | — | — | 800 | — | — | 38.48 | 38.13 | 38.84 | — |
| — | 17.31 | 17.95 | 17.63 | — | — | 810 | — | — | 43.94 | 43.53 | 44.35 | — |
| — | 13.63 | 14.24 | 13.94 | — | — | 820 | 13.5% | -0.68 | 50.38 | 49.40 | 51.36 | — |
| — | 10.57 | 11.16 | 10.87 | +0.27 | 13.3% | 830 | 13.3% | -0.73 | 57.23 | 56.13 | 58.34 | — |
| — | 8.08 | 8.64 | 8.36 | +0.23 | 13.0% | 840 | 13.0% | -0.77 | 64.32 | 62.97 | 65.67 | — |
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.