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 | |
| — | 91.31 | 96.31 | 93.81 | — | — | 705 | 20.6% | -0.18 | 10.63 | 10.20 | 11.06 | — |
| — | 87.01 | 91.93 | 89.47 | +0.81 | 20.3% | 710 | 20.3% | -0.19 | 11.22 | 10.79 | 11.65 | — |
| — | 82.73 | 87.73 | 85.23 | +0.80 | 19.9% | 715 | — | — | 11.85 | 11.41 | 12.29 | — |
| — | 78.55 | 83.55 | 81.05 | +0.79 | 19.5% | 720 | 19.5% | -0.21 | 12.54 | 12.09 | 12.98 | — |
| — | 70.16 | 75.16 | 72.66 | +0.76 | 18.8% | 730 | — | — | 14.05 | 13.59 | 14.51 | — |
| — | 62.05 | 67.05 | 64.55 | +0.73 | 18.1% | 740 | 18.1% | -0.27 | 15.80 | 15.34 | 16.27 | — |
| — | 54.22 | 59.22 | 56.72 | +0.70 | 17.4% | 750 | 17.4% | -0.30 | 17.84 | 17.37 | 18.32 | — |
| — | 47.48 | 52.48 | 49.98 | +0.66 | 16.8% | 760 | 16.8% | -0.34 | 20.22 | 19.72 | 20.72 | — |
| — | 40.41 | 45.41 | 42.91 | +0.62 | 16.2% | 770 | 16.2% | -0.38 | 23.00 | 22.48 | 23.52 | — |
| — | 35.47 | 36.60 | 36.03 | +0.57 | 15.6% | 780 | 15.6% | -0.43 | 26.25 | 25.72 | 26.79 | — |
| — | 29.48 | 30.58 | 30.03 | — | — | 790 | 15.1% | -0.48 | 30.07 | 29.52 | 30.61 | — |
| — | 24.09 | 25.18 | 24.64 | +0.47 | 14.6% | 800 | 14.6% | -0.53 | — | — | — | — |
| — | 19.36 | 20.42 | 19.89 | +0.41 | 14.2% | 810 | 14.2% | -0.59 | 39.55 | 38.98 | 40.13 | — |
| — | 15.30 | 16.31 | 15.80 | +0.35 | 13.8% | 820 | 13.8% | -0.64 | 45.10 | 42.60 | 47.60 | — |
| — | 11.88 | 12.83 | 12.36 | +0.30 | 13.5% | 830 | 13.5% | -0.70 | 52.06 | 49.56 | 54.56 | — |
| — | 9.05 | 9.97 | 9.51 | +0.25 | 13.2% | 840 | 13.2% | -0.75 | 58.89 | 56.39 | 61.39 | — |
| — | 6.77 | 7.65 | 7.21 | +0.20 | 13.0% | 850 | 13.0% | -0.80 | 66.23 | 63.73 | 68.73 | — |
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.