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 | |
| — | 91.18 | 94.56 | 92.87 | +0.83 | 20.6% | 695 | 20.6% | -0.18 | 10.23 | 10.20 | 10.26 | — |
| — | 86.83 | 90.22 | 88.53 | +0.82 | 20.2% | 700 | 20.2% | -0.19 | 10.82 | 10.79 | 10.85 | — |
| — | 83.35 | 85.93 | 84.64 | +0.81 | 19.8% | 705 | 19.8% | -0.20 | 11.45 | 11.42 | 11.48 | — |
| — | 78.31 | 81.68 | 80.00 | +0.79 | 19.4% | 710 | 19.4% | -0.21 | 12.13 | 12.10 | 12.16 | — |
| — | 74.07 | 77.48 | 75.78 | +0.78 | 19.1% | 715 | 19.1% | -0.23 | 12.86 | 12.82 | 12.89 | — |
| — | 69.99 | 73.33 | 71.66 | +0.77 | 18.7% | 720 | 18.7% | -0.24 | 13.64 | 13.61 | 13.67 | — |
| — | 65.81 | 69.23 | 67.52 | +0.75 | 18.3% | 725 | 18.3% | -0.26 | 14.48 | 14.45 | 14.52 | — |
| — | 61.79 | 65.21 | 63.50 | +0.74 | 17.9% | 730 | 17.9% | -0.27 | 15.40 | 15.37 | 15.44 | — |
| — | 57.82 | 61.25 | 59.53 | +0.72 | 17.6% | 735 | 17.6% | -0.29 | 16.39 | 16.36 | 16.43 | — |
| — | 54.11 | 57.37 | 55.74 | +0.70 | 17.2% | 740 | 17.2% | -0.31 | 17.47 | 17.43 | 17.51 | — |
| — | 50.17 | 53.57 | 51.87 | +0.68 | 16.9% | 745 | 16.9% | -0.33 | 18.64 | 18.60 | 18.67 | — |
| — | 46.46 | 49.87 | 48.16 | +0.66 | 16.5% | 750 | 16.5% | -0.35 | 19.90 | 19.86 | 19.94 | — |
| — | 42.81 | 46.26 | 44.53 | +0.64 | 16.2% | 755 | 16.2% | -0.38 | 21.28 | 21.24 | 21.32 | — |
| — | 39.32 | 42.77 | 41.05 | +0.62 | 15.9% | 760 | 15.9% | -0.40 | 22.79 | 22.74 | 22.83 | — |
| — | 37.30 | 38.08 | 37.69 | +0.60 | 15.5% | 765 | 15.5% | -0.43 | 24.42 | 24.37 | 24.47 | — |
| — | 34.10 | 34.72 | 34.41 | +0.57 | 15.2% | 770 | 15.2% | -0.46 | 26.20 | 26.15 | 26.25 | — |
| — | 31.31 | 31.37 | 31.34 | +0.54 | 14.9% | 775 | 14.9% | -0.49 | 28.14 | 28.09 | 28.20 | — |
| — | 28.36 | 28.42 | 28.39 | +0.52 | 14.6% | 780 | 14.6% | -0.52 | 30.26 | 30.21 | 30.31 | — |
| — | 25.58 | 25.64 | 25.61 | +0.49 | 14.4% | 785 | 14.4% | -0.55 | 32.55 | 32.50 | 32.61 | — |
| — | 22.96 | 23.02 | 22.99 | +0.46 | 14.1% | 790 | 14.1% | -0.59 | 35.05 | 34.99 | 35.11 | — |
| — | 20.51 | 20.57 | 20.54 | +0.43 | 13.9% | 795 | 13.9% | -0.62 | 37.78 | 37.41 | 38.16 | — |
| — | 18.24 | 18.30 | 18.27 | +0.40 | 13.7% | 800 | 13.7% | -0.66 | 40.71 | 40.26 | 41.16 | — |
| — | 16.14 | 16.20 | 16.17 | +0.37 | 13.5% | 805 | 13.5% | -0.70 | 43.88 | 42.19 | 45.57 | — |
| — | 14.22 | 14.28 | 14.25 | +0.34 | 13.3% | 810 | 13.3% | -0.73 | 46.83 | 45.55 | 48.11 | — |
| — | 12.47 | 12.53 | 12.50 | +0.31 | 13.2% | 815 | 13.2% | -0.77 | 50.80 | 49.12 | 52.48 | — |
| — | 10.89 | 10.94 | 10.91 | +0.29 | 13.0% | 820 | 13.0% | -0.80 | 54.57 | 52.90 | 56.24 | — |
| — | 9.47 | 9.52 | 9.49 | +0.26 | 12.9% | 825 | 12.9% | -0.83 | 58.55 | 56.89 | 60.20 | — |
| — | 8.20 | 8.25 | 8.22 | +0.23 | 12.8% | 830 | 12.8% | -0.86 | 62.52 | 60.85 | 64.19 | — |
| — | 7.07 | 7.12 | 7.09 | +0.21 | 12.7% | 835 | 12.7% | -0.89 | 66.89 | 65.21 | 68.57 | — |
| — | 6.07 | 6.11 | 6.09 | +0.19 | 12.6% | 840 | 12.6% | -0.92 | 71.44 | 69.77 | 73.12 | — |
| — | 5.19 | 5.23 | 5.21 | +0.17 | 12.5% | 845 | 12.5% | -0.95 | 76.20 | 74.53 | 77.87 | — |
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.