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 | |
| — | 87.78 | 91.30 | 89.54 | +0.82 | 20.3% | 695 | 20.3% | -0.18 | 10.40 | 10.38 | 10.42 | — |
| — | 83.46 | 86.97 | 85.22 | +0.81 | 19.9% | 700 | 19.9% | -0.19 | 11.01 | 10.99 | 11.03 | — |
| — | 79.32 | 82.69 | 81.00 | +0.80 | 19.6% | 705 | 19.6% | -0.21 | 11.66 | 11.64 | 11.69 | — |
| — | 75.22 | 78.46 | 76.84 | +0.79 | 19.2% | 710 | 19.2% | -0.22 | 12.37 | 12.35 | 12.39 | — |
| — | 71.10 | 74.28 | 72.69 | +0.77 | 18.8% | 715 | 18.8% | -0.23 | 13.12 | 13.10 | 13.15 | — |
| — | 66.76 | 70.15 | 68.45 | +0.76 | 18.4% | 720 | 18.4% | -0.25 | 13.95 | 13.92 | 13.97 | — |
| — | 62.65 | 66.08 | 64.36 | +0.74 | 18.1% | 725 | 18.1% | -0.27 | 14.84 | 14.81 | 14.86 | — |
| — | 58.77 | 62.09 | 60.43 | +0.73 | 17.7% | 730 | 17.7% | -0.28 | 15.79 | 15.77 | 15.82 | — |
| — | 55.55 | 58.16 | 56.85 | +0.71 | 17.3% | 735 | 17.3% | -0.30 | 16.84 | 16.80 | 16.87 | — |
| — | 50.97 | 54.32 | 52.65 | +0.69 | 17.0% | 740 | 17.0% | -0.32 | 17.97 | 17.94 | 18.00 | — |
| — | 47.74 | 50.57 | 49.16 | +0.67 | 16.6% | 745 | 16.6% | -0.34 | 19.20 | 19.16 | 19.23 | — |
| — | 44.16 | 46.92 | 45.54 | +0.65 | 16.3% | 750 | 16.3% | -0.37 | 20.54 | 20.50 | 20.58 | — |
| — | 40.02 | 43.38 | 41.70 | +0.63 | 15.9% | 755 | 15.9% | -0.39 | 22.00 | 21.96 | 22.04 | — |
| — | 37.69 | 38.60 | 38.15 | +0.61 | 15.6% | 760 | 15.6% | -0.42 | 23.60 | 23.56 | 23.64 | — |
| — | 34.43 | 35.31 | 34.87 | +0.58 | 15.3% | 765 | 15.3% | -0.44 | 25.34 | 25.30 | 25.38 | — |
| — | 31.61 | 31.87 | 31.74 | +0.55 | 15.0% | 770 | 15.0% | -0.47 | 27.23 | 27.19 | 27.28 | — |
| — | 28.72 | 28.78 | 28.75 | +0.53 | 14.7% | 775 | 14.7% | -0.51 | 29.30 | 29.25 | 29.35 | — |
| — | 25.89 | 25.95 | 25.92 | +0.50 | 14.4% | 780 | 14.4% | -0.54 | 31.56 | 31.51 | 31.61 | — |
| — | 23.23 | 23.29 | 23.26 | +0.47 | 14.2% | 785 | 14.2% | -0.57 | 34.01 | 33.95 | 34.06 | — |
| — | 20.74 | 20.80 | 20.77 | +0.44 | 13.9% | 790 | 13.9% | -0.61 | 36.74 | 36.09 | 37.39 | — |
| — | 18.43 | 18.49 | 18.46 | +0.41 | 13.7% | 795 | 13.7% | -0.65 | 39.49 | 38.66 | 40.32 | — |
| — | 16.30 | 16.35 | 16.32 | +0.38 | 13.5% | 800 | 13.5% | -0.68 | 42.74 | 40.98 | 44.50 | — |
| — | 14.35 | 14.40 | 14.38 | +0.35 | 13.3% | 805 | 13.3% | -0.72 | 46.05 | 44.30 | 47.81 | — |
| — | 12.57 | 12.62 | 12.60 | +0.32 | 13.2% | 810 | 13.2% | -0.76 | 49.59 | 47.84 | 51.34 | — |
| — | 10.96 | 11.01 | 10.98 | +0.29 | 13.0% | 815 | 13.0% | -0.79 | 53.34 | 51.59 | 55.10 | — |
| — | 9.52 | 9.57 | 9.54 | +0.27 | 12.9% | 820 | 12.9% | -0.82 | 57.30 | 55.54 | 59.06 | — |
| — | 8.24 | 8.28 | 8.26 | +0.24 | 12.8% | 825 | 12.8% | -0.85 | 61.42 | 59.66 | 63.18 | — |
| — | 7.09 | 7.14 | 7.12 | +0.22 | 12.7% | 830 | 12.7% | -0.88 | 65.73 | 63.97 | 67.49 | — |
| — | 6.08 | 6.12 | 6.10 | +0.19 | 12.6% | 835 | 12.6% | -0.91 | 70.19 | 68.43 | 71.95 | — |
| — | 5.19 | 5.23 | 5.21 | +0.17 | 12.5% | 840 | 12.5% | -0.93 | 74.81 | 73.05 | 76.57 | — |
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.