Spot 808.87
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.00 | 83.45 | 79.22 | +0.92 | 89.8% | 730 | 89.8% | -0.08 | 0.11 | 0.03 | 0.19 | — |
| — | 72.00 | 81.00 | 76.50 | +0.91 | 88.6% | 732.5 | 88.6% | -0.09 | — | — | 1.15 | — |
| — | 70.00 | 78.20 | 74.10 | +0.90 | 87.3% | 735 | 87.3% | -0.10 | 0.38 | 0.10 | 0.65 | — |
| — | 67.00 | 75.95 | 71.47 | +0.89 | 86.1% | 737.5 | 86.1% | -0.11 | — | — | 0.78 | — |
| — | 65.00 | 73.85 | 69.42 | +0.87 | 84.9% | 740 | 84.9% | -0.13 | 0.52 | 0.18 | 0.85 | — |
| — | 62.00 | 71.55 | 66.78 | +0.86 | 83.8% | 742.5 | 83.8% | -0.14 | — | — | 0.87 | — |
| — | 60.00 | 68.95 | 64.47 | +0.85 | 82.6% | 745 | 82.6% | -0.15 | — | — | 0.86 | — |
| — | 57.00 | 66.10 | 61.55 | +0.83 | 81.4% | 747.5 | 81.4% | -0.17 | 0.71 | 0.15 | 1.27 | — |
| — | 55.00 | 64.00 | 59.50 | +0.81 | 80.2% | 750 | 80.2% | -0.19 | 0.46 | 0.30 | 0.61 | — |
| — | 50.00 | 58.40 | 54.20 | +0.78 | 77.9% | 755 | 77.9% | -0.22 | 0.59 | 0.04 | 1.14 | — |
| — | 45.25 | 54.00 | 49.62 | +0.74 | 75.7% | 760 | 75.7% | -0.26 | 0.80 | 0.10 | 1.50 | — |
| — | 40.00 | 48.70 | 44.35 | +0.69 | 73.6% | 765 | 73.6% | -0.31 | 0.78 | 0.35 | 1.20 | — |
| — | 36.00 | 44.40 | 40.20 | +0.64 | 71.6% | 770 | 71.6% | -0.36 | 0.95 | 0.51 | 1.39 | — |
| — | 31.00 | 37.90 | 34.45 | +0.59 | 69.7% | 775 | 69.7% | -0.41 | 1.67 | 0.80 | 2.53 | — |
| — | 26.00 | 34.45 | 30.23 | +0.54 | 68.0% | 780 | 68.0% | -0.46 | 1.88 | 1.05 | 2.70 | — |
| — | 22.75 | 28.75 | 25.75 | +0.49 | 66.4% | 785 | 66.4% | -0.51 | 2.58 | 1.71 | 3.45 | — |
| — | 19.40 | 25.00 | 22.20 | +0.43 | 65.0% | 790 | 65.0% | -0.57 | 3.60 | 2.70 | 4.50 | — |
| — | 14.45 | 22.55 | 18.50 | +0.38 | 63.7% | 795 | 63.7% | -0.62 | 5.05 | 3.75 | 6.35 | — |
| — | 13.00 | 18.05 | 15.53 | +0.34 | 62.5% | 800 | 62.5% | -0.66 | 6.80 | 4.70 | 8.90 | — |
| — | 9.60 | 14.00 | 11.80 | +0.29 | 61.4% | 805 | 61.4% | -0.71 | 9.03 | 6.80 | 11.25 | — |
| — | 5.95 | 11.15 | 8.55 | +0.25 | 60.5% | 810 | 60.5% | -0.75 | 11.40 | 9.15 | 13.65 | — |
| — | 4.90 | 8.80 | 6.85 | +0.21 | 59.7% | 815 | 59.7% | -0.79 | 13.75 | 10.75 | 16.75 | — |
| — | 2.82 | 6.35 | 4.58 | +0.18 | 59.0% | 820 | 59.0% | -0.82 | 16.70 | 14.15 | 19.25 | — |
| — | 2.41 | 4.70 | 3.56 | +0.15 | 58.5% | 825 | 58.5% | -0.85 | 20.55 | 17.35 | 23.75 | — |
| — | 2.01 | 3.60 | 2.81 | +0.12 | 58.1% | 830 | 58.1% | -0.88 | 23.35 | 20.80 | 25.90 | — |
| — | 1.31 | 2.75 | 2.03 | — | — | 835 | — | — | 28.95 | 26.05 | 31.85 | — |
| — | 1.00 | 1.88 | 1.44 | — | — | 840 | 58.2% | -0.92 | 32.98 | 29.50 | 36.45 | — |
| — | 0.34 | 1.37 | 0.85 | — | — | 845 | — | — | 36.75 | 32.50 | 41.00 | — |
| — | 0.46 | 0.76 | 0.61 | +0.06 | 59.1% | 850 | — | — | 42.10 | 38.20 | 46.00 | — |
| — | 0.21 | 0.77 | 0.49 | — | — | 855 | — | — | 47.52 | 44.05 | 51.00 | — |
| — | 0.08 | 0.40 | 0.24 | — | — | 860 | — | — | 52.40 | 48.80 | 56.00 | — |
| — | 0.15 | 0.20 | 0.17 | — | — | 865 | — | — | 56.70 | 52.40 | 61.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 870 | — | — | 61.58 | 57.65 | 65.50 | — |
| — | — | 0.53 | — | — | — | 875 | — | — | 67.25 | 63.50 | 71.00 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 880 | — | — | 71.55 | 67.10 | 76.00 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 885 | — | — | 77.28 | 73.55 | 81.00 | — |
| — | — | 1.54 | — | — | — | 887.5 | — | — | 79.05 | 75.10 | 83.00 | — |
| — | — | 0.29 | — | +0.01 | 70.6% | 890 | — | — | 82.25 | 78.50 | 86.00 | — |
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.