Spot 768.92
· 952 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.81 | 87.33 | 85.57 | — | — | 695 | — | — | 5.95 | 5.93 | 5.97 | — |
| — | 79.28 | 82.80 | 81.04 | — | — | 700 | 20.4% | -0.15 | 6.38 | 6.36 | 6.40 | — |
| — | 74.79 | 78.14 | 76.47 | — | — | 705 | — | — | 6.84 | 6.82 | 6.86 | — |
| — | 70.36 | 73.70 | 72.03 | — | — | 710 | — | — | 7.35 | 7.33 | 7.37 | — |
| — | 65.96 | 69.31 | 67.64 | — | — | 715 | 19.0% | -0.19 | 7.91 | 7.89 | 7.93 | — |
| — | 61.61 | 64.97 | 63.29 | — | — | 720 | 18.5% | -0.20 | 8.53 | 8.51 | 8.55 | — |
| — | 58.35 | 60.70 | 59.52 | — | — | 725 | — | — | 9.21 | 9.19 | 9.23 | — |
| — | 53.10 | 56.50 | 54.80 | — | — | 730 | — | — | 9.96 | 9.94 | 9.99 | — |
| — | 48.97 | 52.37 | 50.67 | — | — | 735 | 17.1% | -0.26 | 10.80 | 10.78 | 10.83 | — |
| — | 46.16 | 48.33 | 47.24 | +0.73 | 16.7% | 740 | 16.7% | -0.28 | 11.74 | 11.72 | 11.77 | — |
| — | 40.98 | 44.40 | 42.69 | +0.70 | 16.3% | 745 | 16.3% | -0.31 | 12.79 | 12.76 | 12.81 | — |
| — | 38.47 | 40.58 | 39.52 | +0.68 | 15.9% | 750 | 15.9% | -0.34 | 13.95 | 13.92 | 13.98 | — |
| — | 33.49 | 36.89 | 35.19 | +0.65 | 15.5% | 755 | 15.5% | -0.37 | 15.25 | 15.22 | 15.28 | — |
| — | 31.24 | 32.10 | 31.67 | +0.62 | 15.1% | 760 | 15.1% | -0.40 | 16.71 | 16.68 | 16.75 | — |
| — | 27.94 | 28.58 | 28.26 | +0.59 | 14.7% | 765 | 14.7% | -0.43 | 18.36 | 18.32 | 18.39 | — |
| — | 24.76 | 25.39 | 25.07 | +0.56 | 14.3% | 770 | 14.3% | -0.47 | 20.18 | 20.15 | 20.22 | — |
| — | 21.95 | 22.00 | 21.98 | +0.52 | 14.0% | 775 | 14.0% | -0.51 | 22.23 | 22.19 | 22.27 | — |
| — | 19.13 | 19.18 | 19.16 | +0.48 | 13.7% | 780 | 13.7% | -0.55 | 24.51 | 24.47 | 24.55 | — |
| — | 16.54 | 16.59 | 16.57 | +0.44 | 13.4% | 785 | 13.4% | -0.60 | 27.04 | 26.76 | 27.32 | — |
| — | 14.17 | 14.22 | 14.20 | +0.40 | 13.1% | 790 | 13.1% | -0.64 | 29.84 | 29.50 | 30.19 | — |
| — | 12.03 | 12.08 | 12.05 | +0.37 | 12.9% | 795 | 12.9% | -0.69 | 33.01 | 31.35 | 34.67 | — |
| — | 10.13 | 10.18 | 10.15 | +0.33 | 12.7% | 800 | 12.7% | -0.73 | 36.26 | 35.72 | 36.80 | — |
| — | 8.46 | 8.50 | 8.48 | +0.29 | 12.5% | 805 | 12.5% | -0.77 | 39.95 | 38.30 | 41.60 | — |
| — | 7.00 | 7.04 | 7.02 | +0.25 | 12.3% | 810 | 12.3% | -0.81 | 43.60 | 41.92 | 45.28 | — |
| — | 5.74 | 5.78 | 5.76 | +0.22 | 12.2% | 815 | 12.2% | -0.85 | 47.66 | 45.98 | 49.35 | — |
| — | 4.68 | 4.71 | 4.70 | +0.19 | 12.0% | 820 | 12.0% | -0.88 | 51.95 | 50.26 | 53.64 | — |
| — | 3.78 | 3.81 | 3.79 | +0.16 | 11.9% | 825 | 11.9% | -0.92 | 56.42 | 54.74 | 58.10 | — |
| — | 3.03 | 3.06 | 3.04 | +0.14 | 11.8% | 830 | 11.8% | -0.95 | 61.11 | 59.45 | 62.77 | — |
| — | 2.42 | 2.45 | 2.44 | +0.11 | 11.8% | 835 | 11.8% | -0.99 | 66.03 | 64.37 | 67.68 | — |
| — | 1.92 | 1.95 | 1.94 | +0.09 | 11.7% | 840 | 11.7% | -1.00 | 71.01 | 69.36 | 72.66 | — |
| — | 1.51 | 1.54 | 1.52 | +0.08 | 11.7% | 845 | 11.7% | -1.00 | 76.08 | 74.37 | 77.80 | — |
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.