Spot 765.93
· 914 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.67 | 88.03 | 86.35 | +0.87 | 21.1% | 690 | 21.1% | -0.14 | 5.26 | 5.25 | 5.28 | — |
| — | 80.10 | 83.47 | 81.78 | +0.86 | 20.6% | 695 | 20.6% | -0.15 | 5.66 | 5.64 | 5.68 | — |
| — | 75.57 | 78.93 | 77.25 | +0.84 | 20.1% | 700 | 20.1% | -0.16 | 6.09 | 6.08 | 6.11 | — |
| — | 71.09 | 74.47 | 72.78 | +0.83 | 19.6% | 705 | 19.6% | -0.17 | 6.57 | 6.55 | 6.59 | — |
| — | 66.65 | 70.03 | 68.34 | +0.82 | 19.2% | 710 | 19.2% | -0.19 | 7.09 | 7.08 | 7.11 | — |
| — | 62.26 | 65.64 | 63.95 | +0.80 | 18.7% | 715 | 18.7% | -0.20 | 7.67 | 7.66 | 7.69 | — |
| — | 57.93 | 61.15 | 59.54 | +0.79 | 18.3% | 720 | 18.3% | -0.22 | 8.32 | 8.30 | 8.34 | — |
| — | 53.67 | 56.91 | 55.29 | +0.77 | 17.8% | 725 | 17.8% | -0.24 | 9.03 | 9.01 | 9.05 | — |
| — | 49.49 | 52.74 | 51.12 | +0.75 | 17.3% | 730 | 17.3% | -0.26 | 9.83 | 9.81 | 9.85 | — |
| — | 45.39 | 48.64 | 47.02 | +0.73 | 16.9% | 735 | 16.9% | -0.28 | 10.72 | 10.70 | 10.75 | — |
| — | 41.42 | 44.68 | 43.05 | +0.70 | 16.5% | 740 | 16.5% | -0.31 | 11.72 | 11.70 | 11.75 | — |
| — | 37.52 | 40.86 | 39.19 | +0.68 | 16.0% | 745 | 16.0% | -0.34 | 12.85 | 12.82 | 12.87 | — |
| — | 35.22 | 35.74 | 35.48 | +0.65 | 15.6% | 750 | 15.6% | -0.37 | 14.10 | 14.07 | 14.13 | — |
| — | 30.51 | 32.10 | 31.30 | +0.62 | 15.2% | 755 | 15.2% | -0.40 | 15.52 | 15.49 | 15.55 | — |
| — | 28.22 | 28.57 | 28.39 | +0.59 | 14.8% | 760 | 14.8% | -0.44 | 17.11 | 17.08 | 17.13 | — |
| — | 25.07 | 25.29 | 25.18 | +0.55 | 14.5% | 765 | 14.5% | -0.48 | 18.89 | 18.86 | 18.91 | — |
| — | 22.10 | 22.15 | 22.12 | +0.51 | 14.1% | 770 | 14.1% | -0.52 | 20.91 | 20.87 | 20.94 | — |
| — | 19.25 | 19.29 | 19.27 | +0.48 | 13.9% | 775 | 13.9% | -0.56 | 23.14 | 23.11 | 23.18 | — |
| — | 16.62 | 16.66 | 16.64 | +0.44 | 13.5% | 780 | 13.5% | -0.61 | 25.82 | 25.50 | 26.14 | — |
| — | 14.23 | 14.27 | 14.25 | +0.40 | 13.3% | 785 | 13.3% | -0.65 | 28.39 | 27.82 | 28.95 | — |
| — | 12.07 | 12.11 | 12.09 | +0.36 | 13.1% | 790 | 13.1% | -0.70 | 31.40 | 30.75 | 32.05 | — |
| — | 10.15 | 10.19 | 10.17 | +0.32 | 12.9% | 795 | 12.9% | -0.74 | 34.81 | 33.23 | 36.39 | — |
| — | 8.46 | 8.50 | 8.48 | +0.28 | 12.7% | 800 | 12.7% | -0.79 | 38.41 | 37.16 | 39.65 | — |
| — | 7.00 | 7.03 | 7.01 | +0.24 | 12.5% | 805 | 12.5% | -0.83 | 42.15 | 40.50 | 43.79 | — |
| — | 5.74 | 5.77 | 5.75 | +0.21 | 12.4% | 810 | 12.4% | -0.86 | 46.18 | 44.52 | 47.84 | — |
| — | 4.67 | 4.70 | 4.68 | +0.18 | 12.2% | 815 | 12.2% | -0.89 | 50.55 | 48.99 | 52.10 | — |
| — | 3.76 | 3.79 | 3.77 | +0.15 | 12.2% | 820 | 12.2% | -0.92 | 54.97 | 53.39 | 56.54 | — |
| — | 3.00 | 3.03 | 3.02 | +0.13 | 12.0% | 825 | 12.0% | -0.94 | 59.53 | 57.94 | 61.13 | — |
| — | 2.38 | 2.41 | 2.40 | +0.10 | 12.0% | 830 | 12.0% | -0.97 | 64.27 | 62.65 | 65.88 | — |
| — | 1.87 | 1.90 | 1.89 | +0.09 | 11.9% | 835 | 11.9% | -1.00 | 69.11 | 67.46 | 70.76 | — |
| — | 1.47 | 1.49 | 1.48 | +0.07 | 11.8% | 840 | 11.8% | -1.00 | 74.06 | 72.40 | 75.73 | — |
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.