Spot 762.34
· 960 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.77 | 86.02 | 84.39 | +0.86 | 21.3% | 690 | 21.3% | -0.14 | 6.34 | 6.32 | 6.36 | — |
| — | 78.27 | 81.52 | 79.89 | +0.85 | 20.8% | 695 | 20.8% | -0.16 | 6.79 | 6.77 | 6.82 | — |
| — | 73.76 | 77.06 | 75.41 | +0.84 | 20.4% | 700 | 20.4% | -0.17 | 7.29 | 7.27 | 7.31 | — |
| — | 69.31 | 72.64 | 70.97 | +0.82 | 19.9% | 705 | 19.9% | -0.18 | 7.83 | 7.80 | 7.85 | — |
| — | 64.95 | 68.27 | 66.61 | +0.81 | 19.4% | 710 | 19.4% | -0.20 | 8.41 | 8.39 | 8.44 | — |
| — | 60.75 | 63.95 | 62.35 | +0.79 | 18.9% | 715 | 18.9% | -0.21 | 9.06 | 9.04 | 9.09 | — |
| — | 56.60 | 59.70 | 58.15 | +0.78 | 18.5% | 720 | 18.5% | -0.23 | 9.78 | 9.75 | 9.81 | — |
| — | 52.28 | 55.52 | 53.90 | +0.76 | 18.0% | 725 | 18.0% | -0.25 | 10.57 | 10.54 | 10.60 | — |
| — | 48.09 | 51.42 | 49.76 | +0.74 | 17.5% | 730 | 17.5% | -0.27 | 11.45 | 11.41 | 11.48 | — |
| — | 44.02 | 47.41 | 45.72 | +0.72 | 17.1% | 735 | 17.1% | -0.29 | 12.41 | 12.38 | 12.45 | — |
| — | 40.35 | 43.50 | 41.92 | +0.69 | 16.6% | 740 | 16.6% | -0.32 | 13.49 | 13.46 | 13.53 | — |
| — | 36.29 | 39.71 | 38.00 | +0.67 | 16.2% | 745 | 16.2% | -0.35 | 14.70 | 14.66 | 14.74 | — |
| — | 33.65 | 34.76 | 34.20 | +0.64 | 15.8% | 750 | 15.8% | -0.38 | 16.04 | 16.00 | 16.08 | — |
| — | 30.25 | 31.24 | 30.75 | +0.61 | 15.4% | 755 | 15.4% | -0.41 | 17.55 | 17.50 | 17.59 | — |
| — | 26.90 | 27.83 | 27.36 | +0.58 | 15.0% | 760 | 15.0% | -0.44 | 19.23 | 19.18 | 19.27 | — |
| — | 24.17 | 24.24 | 24.20 | +0.55 | 14.5% | 765 | 14.5% | -0.48 | 21.11 | 21.06 | 21.15 | — |
| — | 21.18 | 21.25 | 21.21 | +0.51 | 14.2% | 770 | 14.2% | -0.52 | 23.20 | 23.15 | 23.25 | — |
| — | 18.40 | 18.47 | 18.43 | +0.47 | 13.9% | 775 | 13.9% | -0.57 | 25.53 | 25.48 | 25.58 | — |
| — | 15.85 | 15.91 | 15.88 | +0.43 | 13.6% | 780 | 13.6% | -0.61 | 28.39 | 27.98 | 28.79 | — |
| — | 13.52 | 13.59 | 13.55 | +0.39 | 13.3% | 785 | 13.3% | -0.65 | 30.84 | 29.17 | 32.51 | — |
| — | 11.43 | 11.49 | 11.46 | +0.35 | 13.0% | 790 | 13.0% | -0.70 | 34.31 | 33.10 | 35.53 | — |
| — | 9.58 | 9.64 | 9.61 | +0.32 | 12.8% | 795 | 12.8% | -0.74 | 37.33 | 35.67 | 38.98 | — |
| — | 7.95 | 8.01 | 7.98 | +0.28 | 12.6% | 800 | 12.6% | -0.79 | 40.66 | 39.32 | 42.00 | — |
| — | 6.55 | 6.60 | 6.58 | +0.24 | 12.4% | 805 | 12.4% | -0.83 | 44.85 | 43.21 | 46.49 | — |
| — | 5.34 | 5.39 | 5.37 | +0.21 | 12.3% | 810 | 12.3% | -0.86 | 48.97 | 47.33 | 50.60 | — |
| — | 4.33 | 4.37 | 4.35 | +0.18 | 12.1% | 815 | 12.1% | -0.89 | 53.29 | 51.66 | 54.92 | — |
| — | 3.47 | 3.51 | 3.49 | +0.15 | 12.0% | 820 | 12.0% | -0.92 | 57.81 | 56.17 | 59.45 | — |
| — | 2.77 | 2.80 | 2.79 | +0.12 | 11.9% | 825 | 11.9% | -0.96 | 62.52 | 60.93 | 64.10 | — |
| — | 2.19 | 2.22 | 2.21 | +0.11 | 11.8% | 830 | 11.8% | -0.99 | 67.50 | 65.89 | 69.12 | — |
| — | 1.72 | 1.76 | 1.74 | +0.08 | 11.8% | 835 | 11.8% | -1.00 | 72.49 | 70.88 | 74.10 | — |
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.