Spot 765.58
· 954 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.10 | 83.83 | 82.47 | +0.86 | 20.6% | 695 | 20.6% | -0.14 | 6.07 | 6.05 | 6.09 | — |
| — | 75.80 | 79.05 | 77.42 | +0.85 | 20.1% | 700 | 20.1% | -0.15 | 6.53 | 6.51 | 6.54 | — |
| — | 71.33 | 74.86 | 73.09 | +0.84 | 19.7% | 705 | 19.7% | -0.17 | 7.01 | 7.00 | 7.03 | — |
| — | 66.92 | 70.43 | 68.67 | +0.82 | 19.2% | 710 | 19.2% | -0.18 | 7.55 | 7.54 | 7.57 | — |
| — | 62.56 | 66.06 | 64.31 | +0.81 | 18.7% | 715 | 18.7% | -0.20 | 8.15 | 8.13 | 8.17 | — |
| — | 58.26 | 61.75 | 60.01 | +0.79 | 18.3% | 720 | 18.3% | -0.21 | 8.80 | 8.78 | 8.82 | — |
| — | 54.02 | 57.51 | 55.77 | +0.78 | 17.8% | 725 | 17.8% | -0.23 | 9.53 | 9.51 | 9.55 | — |
| — | 50.90 | 52.79 | 51.84 | +0.76 | 17.3% | 730 | 17.3% | -0.25 | 10.34 | 10.31 | 10.36 | — |
| — | 45.81 | 49.26 | 47.53 | +0.74 | 16.9% | 735 | 16.9% | -0.27 | 11.23 | 11.21 | 11.26 | — |
| — | 42.49 | 44.56 | 43.52 | +0.71 | 16.5% | 740 | 16.5% | -0.30 | 12.24 | 12.22 | 12.27 | — |
| — | 37.92 | 41.40 | 39.66 | +0.69 | 16.0% | 745 | 16.0% | -0.32 | 13.37 | 13.34 | 13.39 | — |
| — | 35.70 | 36.98 | 36.34 | +0.66 | 15.6% | 750 | 15.6% | -0.35 | 14.62 | 14.59 | 14.65 | — |
| — | 31.80 | 32.65 | 32.23 | +0.63 | 15.2% | 755 | 15.2% | -0.38 | 16.04 | 16.00 | 16.07 | — |
| — | 28.42 | 29.17 | 28.80 | +0.60 | 14.8% | 760 | 14.8% | -0.42 | 17.62 | 17.59 | 17.65 | — |
| — | 25.42 | 25.63 | 25.52 | +0.57 | 14.5% | 765 | 14.5% | -0.46 | 19.39 | 19.36 | 19.43 | — |
| — | 22.43 | 22.48 | 22.45 | +0.53 | 14.1% | 770 | 14.1% | -0.49 | 21.39 | 21.35 | 21.42 | — |
| — | 19.56 | 19.61 | 19.59 | +0.50 | 13.8% | 775 | 13.8% | -0.54 | 23.61 | 23.57 | 23.65 | — |
| — | 16.90 | 16.95 | 16.93 | +0.46 | 13.5% | 780 | 13.5% | -0.58 | 26.08 | 26.04 | 26.12 | — |
| — | 14.48 | 14.53 | 14.51 | +0.42 | 13.2% | 785 | 13.2% | -0.63 | 29.02 | 28.67 | 29.37 | — |
| — | 12.30 | 12.34 | 12.32 | +0.38 | 13.0% | 790 | 13.0% | -0.67 | 31.61 | 30.91 | 32.30 | — |
| — | 10.35 | 10.39 | 10.37 | +0.34 | 12.8% | 795 | 12.8% | -0.72 | 35.11 | 33.35 | 36.87 | — |
| — | 8.64 | 8.68 | 8.66 | +0.30 | 12.6% | 800 | 12.6% | -0.76 | 38.70 | 38.15 | 39.26 | — |
| — | 7.15 | 7.18 | 7.17 | +0.26 | 12.4% | 805 | 12.4% | -0.80 | 42.47 | 40.71 | 44.23 | — |
| — | 5.86 | 5.90 | 5.88 | +0.23 | 12.2% | 810 | 12.2% | -0.84 | 46.62 | 44.98 | 48.26 | — |
| — | 4.77 | 4.81 | 4.79 | +0.20 | 12.1% | 815 | 12.1% | -0.87 | 50.75 | 48.99 | 52.51 | — |
| — | 3.85 | 3.88 | 3.87 | +0.17 | 12.0% | 820 | 12.0% | -0.90 | 55.18 | 53.42 | 56.94 | — |
| — | 3.08 | 3.11 | 3.10 | +0.14 | 11.9% | 825 | 11.9% | -0.93 | 59.78 | 58.02 | 61.54 | — |
| — | 2.45 | 2.48 | 2.46 | +0.12 | 11.8% | 830 | 11.8% | -0.96 | 64.53 | 62.79 | 66.28 | — |
| — | 1.93 | 1.96 | 1.95 | +0.10 | 11.7% | 835 | 11.7% | -0.99 | 69.45 | 67.69 | 71.21 | — |
| — | 1.51 | 1.54 | 1.52 | +0.08 | 11.7% | 840 | 11.7% | -1.00 | 74.44 | 72.69 | 76.20 | — |
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.