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 | |
| — | 90.10 | 93.40 | 91.75 | +0.82 | 20.9% | 690 | 20.9% | -0.18 | 10.63 | 10.60 | 10.66 | — |
| — | 86.00 | 89.07 | 87.53 | +0.81 | 20.5% | 695 | 20.5% | -0.19 | 11.24 | 11.21 | 11.27 | — |
| — | 81.70 | 84.79 | 83.25 | +0.80 | 20.1% | 700 | 20.1% | -0.21 | 11.89 | 11.86 | 11.93 | — |
| — | 77.42 | 80.56 | 78.99 | +0.79 | 19.7% | 705 | 19.7% | -0.22 | 12.60 | 12.56 | 12.63 | — |
| — | 73.17 | 76.38 | 74.78 | +0.77 | 19.3% | 710 | 19.3% | -0.23 | 13.35 | 13.31 | 13.38 | — |
| — | 69.00 | 72.24 | 70.62 | +0.76 | 19.0% | 715 | 19.0% | -0.25 | 14.14 | 14.11 | 14.18 | — |
| — | 64.94 | 68.17 | 66.56 | +0.75 | 18.6% | 720 | 18.6% | -0.26 | 15.02 | 14.98 | 15.06 | — |
| — | 60.92 | 64.14 | 62.53 | +0.73 | 18.2% | 725 | 18.2% | -0.28 | 15.96 | 15.92 | 16.00 | — |
| — | 56.85 | 60.22 | 58.53 | +0.71 | 17.8% | 730 | 17.8% | -0.30 | 16.97 | 16.93 | 17.01 | — |
| — | 52.92 | 56.36 | 54.64 | +0.70 | 17.4% | 735 | 17.4% | -0.32 | 18.07 | 18.03 | 18.11 | — |
| — | 49.13 | 52.58 | 50.85 | +0.68 | 17.1% | 740 | 17.1% | -0.34 | 19.26 | 19.22 | 19.30 | — |
| — | 45.44 | 48.90 | 47.17 | +0.66 | 16.7% | 745 | 16.7% | -0.36 | 20.55 | 20.51 | 20.60 | — |
| — | 42.41 | 45.32 | 43.87 | +0.64 | 16.4% | 750 | 16.4% | -0.38 | 21.95 | 21.91 | 22.00 | — |
| — | 39.46 | 40.60 | 40.03 | +0.61 | 16.0% | 755 | 16.0% | -0.41 | 23.49 | 23.44 | 23.54 | — |
| — | 36.11 | 37.24 | 36.67 | +0.59 | 15.7% | 760 | 15.7% | -0.44 | 25.16 | 25.11 | 25.22 | — |
| — | 32.93 | 34.02 | 33.48 | +0.56 | 15.4% | 765 | 15.4% | -0.47 | 26.98 | 26.93 | 27.04 | — |
| — | 30.40 | 30.48 | 30.44 | +0.54 | 15.1% | 770 | 15.1% | -0.50 | 28.97 | 28.91 | 29.03 | — |
| — | 27.48 | 27.56 | 27.52 | +0.51 | 14.8% | 775 | 14.8% | -0.53 | 31.12 | 31.06 | 31.18 | — |
| — | 24.73 | 24.80 | 24.77 | +0.48 | 14.5% | 780 | 14.5% | -0.56 | 33.47 | 33.40 | 33.53 | — |
| — | 22.14 | 22.22 | 22.18 | +0.45 | 14.2% | 785 | 14.2% | -0.60 | 35.98 | 35.10 | 36.85 | — |
| — | 19.73 | 19.80 | 19.77 | +0.42 | 14.0% | 790 | 14.0% | -0.63 | 38.70 | 37.77 | 39.62 | — |
| — | 17.49 | 17.57 | 17.53 | +0.39 | 13.8% | 795 | 13.8% | -0.67 | 41.54 | 39.89 | 43.19 | — |
| — | 15.44 | 15.51 | 15.47 | +0.36 | 13.6% | 800 | 13.6% | -0.71 | 44.72 | 43.08 | 46.35 | — |
| — | 13.55 | 13.62 | 13.59 | +0.33 | 13.4% | 805 | 13.4% | -0.74 | 48.09 | 46.45 | 49.73 | — |
| — | 11.85 | 11.91 | 11.88 | +0.30 | 13.2% | 810 | 13.2% | -0.78 | 51.69 | 50.05 | 53.32 | — |
| — | 10.31 | 10.37 | 10.34 | +0.28 | 13.0% | 815 | 13.0% | -0.81 | 55.49 | 53.86 | 57.13 | — |
| — | 8.93 | 8.98 | 8.96 | +0.25 | 12.9% | 820 | — | — | 59.51 | 57.88 | 61.14 | — |
| — | 7.70 | 7.75 | 7.72 | +0.22 | 12.8% | 825 | — | — | 63.70 | 62.11 | 65.28 | — |
| — | 6.61 | 6.66 | 6.63 | +0.20 | 12.7% | 830 | 12.7% | -0.90 | 68.17 | 66.54 | 69.81 | — |
| — | 5.65 | 5.70 | 5.67 | +0.18 | 12.6% | 835 | 12.6% | -0.92 | 72.81 | 71.18 | 74.44 | — |
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.