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 | |
| — | 82.00 | 90.60 | 86.30 | — | — | 730 | — | — | 7.22 | 6.25 | 8.20 | — |
| — | 80.00 | 89.00 | 84.50 | +0.74 | 70.0% | 732.5 | 70.0% | -0.26 | 7.78 | 6.55 | 9.00 | — |
| — | 78.00 | 86.85 | 82.42 | +0.73 | 69.8% | 735 | 69.8% | -0.27 | 8.20 | 5.00 | 11.40 | — |
| — | 76.00 | 85.00 | 80.50 | +0.72 | 69.7% | 737.5 | 69.7% | -0.28 | 9.00 | 7.45 | 10.55 | — |
| — | 74.00 | 83.00 | 78.50 | +0.71 | 69.5% | 740 | 69.5% | -0.29 | 9.03 | 7.95 | 10.10 | — |
| — | 72.00 | 81.00 | 76.50 | +0.70 | 69.4% | 742.5 | 69.4% | -0.30 | 9.65 | 8.40 | 10.90 | — |
| — | 70.00 | 78.50 | 74.25 | +0.69 | 69.2% | 745 | 69.2% | -0.31 | 10.00 | 8.70 | 11.30 | — |
| — | 68.00 | 77.00 | 72.50 | +0.68 | 69.1% | 747.5 | 69.1% | -0.32 | 10.90 | 9.25 | 12.55 | — |
| — | 66.15 | 74.35 | 70.25 | +0.67 | 69.0% | 750 | 69.0% | -0.33 | 11.35 | 9.00 | 13.70 | — |
| — | 62.00 | 70.90 | 66.45 | +0.65 | 68.7% | 755 | 68.7% | -0.35 | 12.10 | 9.15 | 15.05 | — |
| — | 59.00 | 66.20 | 62.60 | +0.63 | 68.4% | 760 | 68.4% | -0.37 | 13.10 | 10.85 | 15.35 | — |
| — | 55.00 | 62.70 | 58.85 | +0.61 | 68.1% | 765 | 68.1% | -0.39 | 14.65 | 12.95 | 16.35 | — |
| — | 52.00 | 59.00 | 55.50 | +0.58 | 67.8% | 770 | 67.8% | -0.42 | 16.38 | 14.50 | 18.25 | — |
| — | 48.00 | 56.00 | 52.00 | +0.56 | 67.6% | 775 | 67.6% | -0.44 | 18.50 | 16.75 | 20.25 | — |
| — | — | — | — | — | — | 777.5 | — | — | — | — | — | — |
| — | 45.00 | 52.90 | 48.95 | +0.54 | 67.1% | 780 | 67.3% | -0.46 | 19.48 | 17.35 | 21.60 | — |
| — | — | — | — | — | — | 782.5 | — | — | — | — | — | — |
| — | 42.00 | 49.70 | 45.85 | +0.52 | 67.0% | 785 | 67.0% | -0.49 | 22.25 | 19.65 | 24.85 | — |
| — | — | — | — | — | — | 787.5 | — | — | — | — | — | — |
| — | 38.25 | 46.60 | 42.42 | +0.49 | 66.8% | 790 | 66.8% | -0.51 | 24.77 | 21.75 | 27.80 | — |
| — | — | — | — | — | — | 792.5 | — | — | — | — | — | — |
| — | 35.30 | 43.60 | 39.45 | +0.47 | 66.5% | 795 | 66.5% | -0.53 | 26.57 | 24.25 | 28.90 | — |
| — | — | — | — | — | — | 797.5 | — | — | — | — | — | — |
| — | 33.05 | 40.75 | 36.90 | +0.45 | 66.3% | 800 | 66.3% | -0.56 | 28.50 | 25.25 | 31.75 | — |
| — | — | — | — | — | — | 802.5 | — | — | — | — | — | — |
| — | 31.75 | 37.15 | 34.45 | +0.42 | 66.1% | 805 | 66.1% | -0.58 | 30.82 | 27.65 | 34.00 | — |
| — | 28.95 | 34.55 | 31.75 | +0.40 | 65.9% | 810 | 65.9% | -0.60 | 34.02 | 31.20 | 36.85 | — |
| — | 26.90 | 32.55 | 29.73 | +0.38 | 65.7% | 815 | 65.7% | -0.62 | 36.42 | 33.10 | 39.75 | — |
| — | 24.55 | 30.15 | 27.35 | +0.36 | 65.5% | 820 | 65.5% | -0.65 | 38.88 | 36.05 | 41.70 | — |
| — | 21.30 | 27.95 | 24.62 | +0.33 | 65.4% | 825 | 65.4% | -0.67 | 42.02 | 39.00 | 45.05 | — |
| — | 20.00 | 26.00 | 23.00 | +0.31 | 65.2% | 830 | 65.2% | -0.69 | 45.12 | 41.55 | 48.70 | — |
| — | 17.90 | 24.60 | 21.25 | +0.29 | 65.1% | 835 | 65.1% | -0.71 | 47.77 | 44.20 | 51.35 | — |
| — | 16.80 | 21.75 | 19.27 | +0.28 | 65.0% | 840 | 65.0% | -0.73 | 50.77 | 46.75 | 54.80 | — |
| — | 15.10 | 20.75 | 17.93 | +0.26 | 64.9% | 845 | 64.9% | -0.74 | 53.98 | 49.95 | 58.00 | — |
| — | 13.10 | 19.10 | 16.10 | +0.24 | 64.8% | 850 | 64.8% | -0.77 | 58.25 | 54.50 | 62.00 | — |
| — | 11.25 | 17.95 | 14.60 | +0.22 | 64.7% | 855 | 64.7% | -0.78 | 60.95 | 56.95 | 64.95 | — |
| — | 10.35 | 15.45 | 12.90 | +0.21 | 64.6% | 860 | 64.6% | -0.80 | 64.60 | 60.20 | 69.00 | — |
| — | 10.20 | 13.90 | 12.05 | — | — | 865 | 64.4% | -0.81 | 68.00 | 64.00 | 72.00 | — |
| — | 9.60 | 11.50 | 10.55 | — | — | 870 | 64.3% | -0.83 | 71.75 | 67.55 | 75.95 | — |
| — | 9.00 | 10.50 | 9.75 | — | — | 875 | 64.2% | -0.84 | 75.50 | 71.00 | 80.00 | — |
| — | 7.80 | 9.25 | 8.53 | +0.15 | 64.0% | 880 | 64.0% | -0.86 | 79.50 | 75.00 | 84.00 | — |
| — | 5.95 | 9.10 | 7.53 | +0.13 | 63.9% | 885 | 63.9% | -0.87 | 83.50 | 79.00 | 88.00 | — |
| — | 6.60 | 8.55 | 7.58 | — | — | 887.5 | — | — | 85.65 | 81.30 | 90.00 | — |
| — | 5.65 | 8.40 | 7.03 | — | — | 890 | — | — | 87.67 | 83.35 | 92.00 | — |
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.