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 | |
| — | 92.02 | 95.34 | 93.68 | +0.83 | 20.7% | 690 | 20.7% | -0.18 | 9.44 | 9.41 | 9.46 | — |
| — | 87.65 | 90.97 | 89.31 | +0.82 | 20.3% | 695 | 20.3% | -0.19 | 9.99 | 9.97 | 10.02 | — |
| — | 83.31 | 86.65 | 84.98 | +0.81 | 19.9% | 700 | 19.9% | -0.20 | 10.60 | 10.57 | 10.62 | — |
| — | 79.02 | 82.35 | 80.69 | +0.79 | 19.5% | 705 | 19.5% | -0.21 | 11.24 | 11.22 | 11.27 | — |
| — | 74.91 | 78.21 | 76.56 | +0.78 | 19.2% | 710 | 19.2% | -0.23 | 11.94 | 11.91 | 11.97 | — |
| — | 70.59 | 73.81 | 72.20 | +0.77 | 18.8% | 715 | 18.8% | -0.24 | 12.70 | 12.67 | 12.72 | — |
| — | 66.45 | 69.69 | 68.07 | +0.75 | 18.4% | 720 | 18.4% | -0.26 | 13.51 | 13.48 | 13.54 | — |
| — | 62.37 | 65.50 | 63.94 | +0.74 | 18.0% | 725 | 18.0% | -0.27 | 14.39 | 14.36 | 14.42 | — |
| — | 58.36 | 61.67 | 60.02 | +0.72 | 17.7% | 730 | 17.7% | -0.29 | 15.35 | 15.32 | 15.38 | — |
| — | 54.43 | 57.76 | 56.09 | +0.70 | 17.3% | 735 | 17.3% | -0.31 | 16.39 | 16.36 | 16.42 | — |
| — | 50.58 | 53.94 | 52.26 | +0.68 | 17.0% | 740 | 17.0% | -0.33 | 17.52 | 17.48 | 17.55 | — |
| — | 46.82 | 50.20 | 48.51 | +0.66 | 16.6% | 745 | 16.6% | -0.35 | 18.75 | 18.72 | 18.79 | — |
| — | 43.50 | 46.51 | 45.01 | +0.64 | 16.3% | 750 | 16.3% | -0.38 | 20.09 | 20.05 | 20.13 | — |
| — | 39.62 | 43.00 | 41.31 | +0.62 | 15.9% | 755 | 15.9% | -0.40 | 21.56 | 21.52 | 21.60 | — |
| — | 36.50 | 39.57 | 38.03 | +0.59 | 15.6% | 760 | 15.6% | -0.43 | 23.16 | 23.12 | 23.20 | — |
| — | 34.17 | 35.00 | 34.59 | +0.57 | 15.3% | 765 | 15.3% | -0.46 | 24.91 | 24.86 | 24.95 | — |
| — | 31.40 | 31.60 | 31.50 | +0.54 | 15.0% | 770 | 15.0% | -0.49 | 26.82 | 26.77 | 26.86 | — |
| — | 28.48 | 28.54 | 28.51 | +0.51 | 14.7% | 775 | 14.7% | -0.52 | 28.89 | 28.85 | 28.94 | — |
| — | 25.66 | 25.72 | 25.69 | +0.48 | 14.5% | 780 | 14.5% | -0.56 | 31.16 | 31.11 | 31.21 | — |
| — | 23.02 | 23.07 | 23.05 | +0.45 | 14.2% | 785 | 14.2% | -0.59 | 33.62 | 33.57 | 33.67 | — |
| — | 20.54 | 20.60 | 20.57 | +0.42 | 14.0% | 790 | 14.0% | -0.63 | 36.21 | 35.48 | 36.94 | — |
| — | 18.25 | 18.30 | 18.27 | +0.39 | 13.8% | 795 | 13.8% | -0.67 | 39.06 | 38.28 | 39.84 | — |
| — | 16.13 | 16.18 | 16.16 | +0.36 | 13.6% | 800 | 13.6% | -0.71 | 42.16 | 41.30 | 43.03 | — |
| — | 14.20 | 14.25 | 14.22 | +0.33 | 13.4% | 805 | 13.4% | -0.74 | 45.74 | 44.18 | 47.30 | — |
| — | 12.44 | 12.48 | 12.46 | +0.30 | 13.2% | 810 | 13.2% | -0.78 | 49.27 | 47.70 | 50.84 | — |
| — | 10.85 | 10.89 | 10.87 | +0.28 | 13.1% | 815 | 13.1% | -0.81 | 53.01 | 51.42 | 54.60 | — |
| — | 9.42 | 9.46 | 9.44 | +0.25 | 13.0% | 820 | 13.0% | -0.84 | 56.95 | 55.34 | 58.57 | — |
| — | 8.14 | 8.18 | 8.16 | +0.22 | 12.9% | 825 | 12.9% | -0.87 | 61.09 | 59.47 | 62.71 | — |
| — | 7.01 | 7.05 | 7.03 | +0.20 | 12.7% | 830 | 12.7% | -0.90 | 65.50 | 63.97 | 67.04 | — |
| — | 6.01 | 6.04 | 6.03 | +0.18 | 12.7% | 835 | 12.7% | -0.92 | 69.96 | 68.40 | 71.52 | — |
| — | 5.12 | 5.16 | 5.14 | +0.16 | 12.6% | 840 | 12.6% | -0.94 | 74.56 | 72.96 | 76.16 | — |
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.