Spot 769.21
· 942 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.46 | 95.46 | 90.46 | — | — | 693 | — | — | 6.31 | 6.11 | 6.51 | — |
| — | 85.53 | 90.53 | 88.03 | — | — | 694 | — | — | 6.41 | 6.21 | 6.60 | — |
| — | 83.55 | 93.55 | 88.55 | — | — | 695 | — | — | 6.50 | 6.34 | 6.65 | — |
| — | 83.72 | 88.72 | 86.22 | +0.86 | 21.3% | 696 | — | — | 6.57 | 6.36 | 6.77 | — |
| — | 82.59 | 87.59 | 85.09 | — | — | 697 | — | — | 6.66 | 6.45 | 6.86 | — |
| — | 81.92 | 86.92 | 84.42 | +0.85 | 21.1% | 698 | 21.1% | -0.15 | 6.75 | 6.54 | 6.95 | — |
| — | 80.43 | 85.43 | 82.93 | +0.85 | 21.0% | 699 | 21.0% | -0.15 | 6.83 | 6.63 | 7.04 | — |
| — | 80.12 | 85.12 | 82.62 | +0.85 | 20.9% | 700 | 20.9% | -0.15 | 6.94 | 6.78 | 7.10 | — |
| — | 79.23 | 84.23 | 81.73 | +0.84 | 20.8% | 701 | 20.8% | -0.16 | 7.03 | 6.83 | 7.23 | — |
| — | 74.45 | 84.45 | 79.45 | +0.84 | 20.7% | 702 | 20.7% | -0.16 | 7.12 | 6.91 | 7.33 | — |
| — | 73.55 | 83.55 | 78.55 | +0.84 | 20.6% | 703 | 20.6% | -0.16 | 7.21 | 7.00 | 7.42 | — |
| — | 75.08 | 81.58 | 78.33 | +0.84 | 20.4% | 705 | 20.4% | -0.16 | 7.42 | 7.26 | 7.59 | — |
| — | 70.52 | 75.52 | 73.02 | +0.82 | 20.0% | 710 | 20.0% | -0.18 | 7.95 | 7.78 | 8.12 | — |
| — | 66.15 | 71.15 | 68.65 | +0.81 | 19.5% | 715 | 19.5% | -0.19 | 8.53 | 8.35 | 8.70 | — |
| — | 61.79 | 66.79 | 64.29 | +0.79 | 19.1% | 720 | 19.1% | -0.21 | 9.15 | 8.98 | 9.33 | — |
| — | 57.59 | 62.59 | 60.09 | — | — | 725 | — | — | 9.85 | 9.67 | 10.02 | — |
| — | 53.40 | 58.40 | 55.90 | +0.76 | 18.2% | 730 | 18.2% | -0.24 | 10.59 | 10.40 | 10.78 | — |
| — | 49.29 | 54.29 | 51.79 | +0.74 | 17.7% | 735 | 17.7% | -0.26 | 11.43 | 11.25 | 11.61 | — |
| — | 45.23 | 50.23 | 47.73 | +0.72 | 17.3% | 740 | 17.3% | -0.28 | 12.35 | 12.14 | 12.55 | — |
| — | 42.08 | 47.08 | 44.58 | +0.70 | 16.9% | 745 | 16.9% | -0.30 | 13.37 | 13.18 | 13.55 | — |
| — | 38.25 | 43.25 | 40.75 | +0.67 | 16.5% | 750 | 16.5% | -0.33 | 14.47 | 14.26 | 14.69 | — |
| — | 34.54 | 39.54 | 37.04 | +0.65 | 16.1% | 755 | 16.1% | -0.35 | 15.72 | 15.50 | 15.94 | — |
| — | 30.96 | 35.96 | 33.46 | +0.62 | 15.7% | 760 | 15.7% | -0.38 | 17.09 | 16.86 | 17.32 | — |
| — | 29.10 | 29.95 | 29.52 | +0.59 | 15.4% | 765 | 15.4% | -0.41 | 18.63 | 18.39 | 18.87 | — |
| — | 25.87 | 26.68 | 26.27 | +0.56 | 15.0% | 770 | 15.0% | -0.44 | 20.32 | 20.08 | 20.57 | — |
| — | 22.93 | 23.44 | 23.18 | +0.52 | 14.7% | 775 | 14.7% | -0.48 | 22.23 | 22.03 | 22.43 | — |
| — | 20.07 | 20.56 | 20.32 | +0.49 | 14.4% | 780 | 14.4% | -0.51 | 24.29 | 24.04 | 24.53 | — |
| — | 17.41 | 17.89 | 17.65 | +0.45 | 14.1% | 785 | 14.1% | -0.55 | 26.59 | 26.37 | 26.82 | — |
| — | 14.98 | 15.44 | 15.21 | +0.41 | 13.8% | 790 | 13.8% | -0.59 | 29.09 | 28.67 | 29.51 | — |
| — | 12.79 | 13.16 | 12.97 | +0.38 | 13.5% | 795 | 13.5% | -0.62 | 31.66 | 29.16 | 34.16 | — |
| — | 10.79 | 11.22 | 11.01 | +0.34 | 13.3% | 800 | 13.3% | -0.66 | 34.59 | 32.09 | 37.09 | — |
| — | 9.03 | 9.44 | 9.23 | +0.30 | 13.0% | 805 | 13.0% | -0.70 | 37.72 | 35.22 | 40.22 | — |
| — | 7.49 | 7.89 | 7.69 | +0.27 | 12.8% | 810 | 12.8% | -0.73 | 41.09 | 38.59 | 43.59 | — |
| — | 6.14 | 6.52 | 6.33 | +0.23 | 12.7% | 815 | 12.7% | -0.77 | 44.66 | 42.16 | 47.16 | — |
| — | 4.99 | 5.36 | 5.17 | +0.20 | 12.5% | 820 | 12.5% | -0.80 | 48.43 | 45.93 | 50.93 | — |
| — | 4.03 | 4.37 | 4.20 | +0.17 | 12.3% | 825 | 12.3% | -0.83 | 52.39 | 49.89 | 54.89 | — |
| — | 3.22 | 3.53 | 3.38 | +0.14 | 12.2% | 830 | 12.2% | -0.86 | 56.43 | 53.93 | 58.93 | — |
| — | 2.55 | 2.85 | 2.70 | +0.12 | 12.1% | 835 | 12.1% | -0.88 | 61.10 | 56.10 | 66.10 | — |
| — | 2.01 | 2.28 | 2.15 | +0.10 | 12.0% | 840 | — | — | 64.08 | 59.08 | 69.08 | — |
| — | 1.57 | 1.81 | 1.69 | — | — | 845 | — | — | 68.27 | 63.27 | 73.27 | — |
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.