Spot 780.23
· 902 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.00 | 92.74 | 88.87 | +0.86 | 20.9% | 702 | 20.9% | -0.14 | 6.12 | 5.85 | 6.40 | — |
| — | 86.92 | 91.92 | 89.42 | +0.86 | 20.9% | 703 | 20.9% | -0.14 | 6.21 | 5.93 | 6.48 | — |
| — | 84.91 | 89.91 | 87.41 | +0.86 | 20.7% | 705 | 20.7% | -0.14 | 6.38 | 6.20 | 6.57 | — |
| — | 80.43 | 85.43 | 82.93 | +0.85 | 20.2% | 710 | 20.2% | -0.15 | 6.82 | 6.63 | 7.01 | — |
| — | 75.98 | 80.98 | 78.48 | +0.84 | 19.8% | 715 | 19.8% | -0.16 | 7.30 | 7.10 | 7.50 | — |
| — | 71.59 | 76.59 | 74.09 | +0.82 | 19.4% | 720 | 19.4% | -0.18 | 7.83 | 7.62 | 8.03 | — |
| — | 66.99 | 71.99 | 69.49 | +0.81 | 19.0% | 725 | 19.0% | -0.19 | 8.40 | 8.19 | 8.61 | — |
| — | 62.68 | 67.68 | 65.18 | +0.80 | 18.6% | 730 | 18.6% | -0.20 | 9.03 | 8.81 | 9.24 | — |
| — | 58.44 | 63.44 | 60.94 | +0.78 | 18.1% | 735 | 18.1% | -0.22 | 9.72 | 9.49 | 9.95 | — |
| — | 54.24 | 59.24 | 56.74 | +0.76 | 17.7% | 740 | 17.7% | -0.24 | 10.48 | 10.25 | 10.72 | — |
| — | 50.18 | 55.18 | 52.68 | +0.74 | 17.4% | 745 | 17.4% | -0.26 | 11.33 | 11.09 | 11.57 | — |
| — | 46.16 | 51.16 | 48.66 | +0.72 | 17.0% | 750 | 17.0% | -0.28 | 12.26 | 12.01 | 12.51 | — |
| — | 42.29 | 47.29 | 44.79 | +0.70 | 16.6% | 755 | 16.6% | -0.30 | 13.35 | 13.09 | 13.61 | — |
| — | 38.48 | 43.48 | 40.98 | +0.67 | 16.2% | 760 | 16.2% | -0.32 | 14.44 | 14.17 | 14.71 | — |
| — | 34.85 | 39.85 | 37.35 | +0.65 | 15.9% | 765 | — | — | 15.71 | 15.43 | 15.99 | — |
| — | 31.34 | 36.34 | 33.84 | — | — | 770 | 15.6% | -0.38 | 17.12 | 16.84 | 17.41 | — |
| — | 30.34 | 31.37 | 30.86 | +0.59 | 15.2% | 775 | 15.2% | -0.41 | 18.68 | 18.39 | 18.98 | — |
| — | 27.15 | 28.14 | 27.64 | +0.56 | 14.9% | 780 | 14.9% | -0.44 | 20.42 | 20.12 | 20.72 | — |
| — | 24.14 | 25.11 | 24.62 | +0.53 | 14.7% | 785 | 14.7% | -0.47 | 22.34 | 22.02 | 22.65 | — |
| — | 21.31 | 22.27 | 21.79 | +0.49 | 14.4% | 790 | 14.4% | -0.51 | 24.44 | 24.12 | 24.76 | — |
| — | 18.79 | 19.48 | 19.14 | +0.46 | 14.1% | 795 | 14.1% | -0.54 | 26.75 | 26.42 | 27.08 | — |
| — | 16.38 | 17.04 | 16.71 | +0.42 | 13.9% | 800 | 13.9% | -0.58 | 29.26 | 28.92 | 29.60 | — |
| — | 14.17 | 14.81 | 14.49 | +0.39 | 13.6% | 805 | 13.6% | -0.61 | 32.03 | 31.56 | 32.51 | — |
| — | 12.18 | 12.79 | 12.48 | +0.35 | 13.4% | 810 | 13.4% | -0.65 | 35.27 | 32.77 | 37.77 | — |
| — | 10.39 | 10.97 | 10.68 | +0.32 | 13.2% | 815 | 13.2% | -0.68 | — | — | — | — |
| — | 8.86 | 9.41 | 9.13 | +0.28 | 13.0% | 820 | — | — | 41.78 | 39.28 | 44.28 | — |
| — | 7.40 | 7.91 | 7.66 | — | — | 825 | — | — | 45.34 | 42.84 | 47.84 | — |
| — | 6.18 | 6.67 | 6.42 | — | — | 830 | — | — | 49.05 | 46.55 | 51.55 | — |
| — | 5.13 | 5.58 | 5.36 | +0.19 | 12.6% | 835 | 12.6% | -0.81 | 52.94 | 50.44 | 55.44 | — |
| — | 4.22 | 4.66 | 4.44 | +0.17 | 12.5% | 840 | 12.5% | -0.83 | 56.98 | 54.48 | 59.48 | — |
| — | 3.46 | 3.87 | 3.67 | +0.14 | 12.4% | 845 | 12.4% | -0.86 | 61.16 | 58.66 | 63.66 | — |
| — | 2.82 | 3.20 | 3.01 | +0.12 | 12.3% | 850 | 12.3% | -0.88 | 65.26 | 62.76 | 67.76 | — |
| — | 2.29 | 2.64 | 2.46 | +0.10 | 12.2% | 855 | 12.2% | -0.90 | 69.77 | 67.27 | 72.27 | — |
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.