Spot 778.22
· 864 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.05 | 91.40 | 89.22 | — | — | 701 | 20.8% | -0.14 | 6.12 | 5.86 | 6.39 | — |
| — | 86.17 | 90.55 | 88.36 | — | — | 702 | 20.8% | -0.14 | 6.21 | 5.94 | 6.47 | — |
| — | 84.99 | 89.63 | 87.31 | — | — | 703 | 20.6% | -0.14 | 6.29 | 6.02 | 6.56 | — |
| — | 83.26 | 87.80 | 85.53 | — | — | 705 | — | — | 6.45 | 6.27 | 6.63 | — |
| — | 78.96 | 83.35 | 81.16 | — | — | 710 | 20.0% | -0.15 | 6.90 | 6.71 | 7.09 | — |
| — | 74.18 | 79.18 | 76.68 | +0.83 | 19.9% | 715 | — | — | 7.39 | 7.20 | 7.59 | — |
| — | 70.10 | 75.06 | 72.58 | — | — | 720 | 19.1% | -0.18 | 7.93 | 7.73 | 8.13 | — |
| — | 65.11 | 70.11 | 67.61 | — | — | 725 | 18.7% | -0.19 | 8.52 | 8.31 | 8.73 | — |
| — | 60.80 | 65.80 | 63.30 | +0.79 | 18.3% | 730 | 18.3% | -0.21 | 9.16 | 8.95 | 9.38 | — |
| — | 56.55 | 61.55 | 59.05 | +0.78 | 17.9% | 735 | 17.9% | -0.22 | 9.88 | 9.66 | 10.10 | — |
| — | 52.34 | 57.34 | 54.84 | +0.76 | 17.5% | 740 | 17.5% | -0.24 | 10.66 | 10.44 | 10.89 | — |
| — | 48.27 | 53.27 | 50.77 | +0.74 | 17.1% | 745 | 17.1% | -0.26 | 11.54 | 11.30 | 11.77 | — |
| — | 44.24 | 49.24 | 46.74 | +0.72 | 16.7% | 750 | 16.7% | -0.28 | 12.50 | 12.26 | 12.74 | — |
| — | 40.34 | 45.34 | 42.84 | +0.69 | 16.4% | 755 | 16.4% | -0.31 | 13.56 | 13.31 | 13.82 | — |
| — | 37.32 | 42.32 | 39.82 | +0.67 | 16.0% | 760 | 16.0% | -0.33 | 14.75 | 14.49 | 15.01 | — |
| — | 33.65 | 38.65 | 36.15 | +0.64 | 15.7% | 765 | 15.7% | -0.36 | 16.07 | 15.80 | 16.33 | — |
| — | 30.15 | 35.15 | 32.65 | +0.61 | 15.3% | 770 | 15.3% | -0.39 | 17.52 | 17.25 | 17.80 | — |
| — | 28.53 | 29.43 | 28.98 | +0.58 | 15.0% | 775 | 15.0% | -0.42 | 19.14 | 18.86 | 19.43 | — |
| — | 25.40 | 26.27 | 25.84 | +0.55 | 14.7% | 780 | 14.7% | -0.45 | 20.95 | 20.65 | 21.24 | — |
| — | 22.45 | 23.31 | 22.88 | — | — | 785 | 14.4% | -0.48 | 22.93 | 22.63 | 23.24 | — |
| — | 19.70 | 20.55 | 20.12 | +0.48 | 14.1% | 790 | 14.1% | -0.52 | 25.12 | 24.81 | 25.43 | — |
| — | 17.31 | 17.95 | 17.63 | — | — | 795 | 13.9% | -0.56 | 27.51 | 27.19 | 27.83 | — |
| — | 14.98 | 15.60 | 15.29 | — | — | 800 | — | — | 30.11 | 29.79 | 30.44 | — |
| — | 12.87 | 13.46 | 13.16 | — | — | 805 | — | — | 32.76 | 30.26 | 35.26 | — |
| — | 10.98 | 11.54 | 11.26 | — | — | 810 | — | — | 35.70 | 33.20 | 38.20 | — |
| — | 9.29 | 9.81 | 9.55 | — | — | 815 | — | — | 39.59 | 37.09 | 42.09 | — |
| — | 7.80 | 8.29 | 8.04 | — | — | 820 | — | — | 42.94 | 40.44 | 45.44 | — |
| — | 6.50 | 6.96 | 6.73 | — | — | 825 | — | — | 46.46 | 43.96 | 48.96 | — |
| — | 5.37 | 5.81 | 5.59 | — | — | 830 | — | — | 50.16 | 47.66 | 52.66 | — |
| — | 4.41 | 4.82 | 4.62 | — | — | 835 | — | — | 54.05 | 51.55 | 56.55 | — |
| — | 3.60 | 3.98 | 3.79 | — | — | 840 | — | — | 58.08 | 55.58 | 60.58 | — |
| — | 2.91 | 3.27 | 3.09 | — | — | 845 | — | — | 62.45 | 60.06 | 64.84 | — |
| — | 2.35 | 2.67 | 2.51 | — | — | 850 | — | — | 67.11 | 64.61 | 69.61 | — |
| — | 1.88 | 2.18 | 2.03 | — | — | 855 | 12.0% | -0.91 | 71.17 | 69.06 | 73.28 | — |
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.