Spot 775.63
· 1104 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.00 | 100.00 | 96.00 | +0.82 | 20.8% | 700 | 20.8% | -0.18 | 11.03 | 10.56 | 11.50 | — |
| — | 89.84 | 94.84 | 92.34 | — | — | 705 | — | — | 11.62 | 11.15 | 12.10 | — |
| — | 85.64 | 90.64 | 88.14 | +0.80 | 20.1% | 710 | 20.1% | -0.20 | 12.26 | 11.77 | 12.74 | — |
| — | 81.42 | 86.42 | 83.92 | +0.79 | 19.7% | 715 | 19.7% | -0.21 | 12.93 | 12.44 | 13.42 | — |
| — | 77.23 | 82.23 | 79.73 | +0.78 | 19.4% | 720 | 19.4% | -0.22 | 13.65 | 13.16 | 14.15 | — |
| — | 69.06 | 74.06 | 71.56 | +0.75 | 18.7% | 730 | 18.7% | -0.25 | 15.27 | 14.76 | 15.77 | — |
| — | 61.04 | 66.04 | 63.54 | +0.72 | 18.0% | 740 | 18.0% | -0.28 | 17.12 | 16.61 | 17.64 | — |
| — | 53.44 | 58.44 | 55.94 | +0.69 | 17.4% | 750 | 17.4% | -0.31 | 19.27 | 18.74 | 19.80 | — |
| — | 46.14 | 51.14 | 48.64 | +0.65 | 16.8% | 760 | 16.8% | -0.35 | 21.76 | 21.20 | 22.32 | — |
| — | 39.27 | 44.27 | 41.77 | +0.61 | 16.2% | 770 | 16.2% | -0.39 | 24.66 | 24.09 | 25.24 | — |
| — | 34.94 | 36.16 | 35.55 | +0.56 | 15.7% | 780 | 15.7% | -0.44 | 28.05 | 27.46 | 28.64 | — |
| — | 29.09 | 30.29 | 29.69 | +0.51 | 15.2% | 790 | 15.2% | -0.49 | 31.99 | 31.39 | 32.59 | — |
| — | 23.84 | 25.04 | 24.44 | +0.46 | 14.8% | 800 | 14.8% | -0.54 | 36.55 | 35.94 | 37.15 | — |
| — | 19.25 | 20.41 | 19.83 | +0.41 | 14.4% | 810 | 14.4% | -0.59 | 41.52 | 39.02 | 44.02 | — |
| — | 15.31 | 16.42 | 15.87 | +0.35 | 14.1% | 820 | 14.1% | -0.65 | 47.47 | 44.97 | 49.97 | — |
| — | 12.00 | 13.05 | 12.53 | +0.30 | 13.8% | 830 | 13.8% | -0.70 | 54.01 | 51.51 | 56.51 | — |
| — | 9.27 | 10.28 | 9.78 | — | — | 840 | 13.6% | -0.75 | 61.08 | 58.58 | 63.58 | — |
| — | 7.05 | 8.03 | 7.54 | +0.21 | 13.4% | 850 | 13.4% | -0.79 | 68.77 | 66.27 | 71.27 | — |
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.