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 | |
| — | 94.15 | 102.00 | 98.08 | +0.71 | 53.9% | 730 | 54.5% | -0.29 | 17.55 | 16.30 | 18.80 | — |
| — | 91.00 | 97.55 | 94.28 | — | — | 735 | — | — | 19.05 | 17.65 | 20.45 | — |
| — | 87.00 | 94.00 | 90.50 | — | — | 740 | — | — | 20.18 | 16.60 | 23.75 | — |
| — | 84.00 | 91.00 | 87.50 | — | — | 745 | — | — | 21.82 | 18.50 | 25.15 | — |
| — | 80.00 | 87.00 | 83.50 | — | — | 750 | — | — | 23.30 | 19.85 | 26.75 | — |
| — | 77.00 | 84.00 | 80.50 | — | — | 755 | — | — | 24.12 | 21.00 | 27.25 | — |
| — | 73.00 | 81.00 | 77.00 | — | — | 760 | — | — | 25.98 | 22.55 | 29.40 | — |
| — | 70.00 | 77.00 | 73.50 | — | — | 765 | — | — | 28.10 | 24.50 | 31.70 | — |
| — | 67.00 | 74.75 | 70.88 | — | — | 770 | — | — | 30.80 | 28.15 | 33.45 | — |
| — | 64.00 | 71.50 | 67.75 | — | — | 775 | — | — | 32.40 | 29.30 | 35.50 | — |
| — | 60.00 | 68.00 | 64.00 | — | — | 780 | 54.2% | -0.45 | 34.45 | 31.00 | 37.90 | — |
| — | 58.00 | 65.00 | 61.50 | — | — | 785 | — | — | 36.27 | 32.60 | 39.95 | — |
| — | 54.00 | 62.70 | 58.35 | — | — | 790 | — | — | 38.50 | 35.10 | 41.90 | — |
| — | 52.05 | 59.10 | 55.58 | — | — | 795 | 52.8% | -0.50 | 40.00 | 36.60 | 43.40 | — |
| — | 49.00 | 57.00 | 53.00 | — | — | 800 | — | — | 42.85 | 38.70 | 47.00 | — |
| — | 46.00 | 55.00 | 50.50 | +0.47 | 52.6% | 805 | — | — | 45.67 | 42.85 | 48.50 | — |
| — | 44.80 | 50.25 | 47.52 | +0.45 | 52.4% | 810 | 52.4% | -0.55 | 48.00 | 44.00 | 52.00 | — |
| — | 41.00 | 50.00 | 45.50 | +0.44 | 52.3% | 815 | 52.3% | -0.57 | 50.40 | 46.80 | 54.00 | — |
| — | 40.00 | 46.05 | 43.02 | — | — | 820 | — | — | 52.00 | 48.45 | 55.55 | — |
| — | 37.65 | 43.60 | 40.62 | +0.40 | 52.1% | 825 | — | — | 55.58 | 51.15 | 60.00 | — |
| — | 35.20 | 40.80 | 38.00 | — | — | 830 | 52.0% | -0.62 | 58.15 | 55.15 | 61.15 | — |
| — | 34.55 | 39.05 | 36.80 | +0.37 | 51.8% | 835 | — | — | 61.12 | 57.25 | 65.00 | — |
| — | 30.50 | 37.60 | 34.05 | +0.36 | 51.7% | 840 | 51.7% | -0.65 | 64.28 | 60.55 | 68.00 | — |
| — | 29.30 | 35.70 | 32.50 | +0.34 | 51.6% | 845 | 51.6% | -0.66 | 66.50 | 63.25 | 69.75 | — |
| — | 27.60 | 34.00 | 30.80 | +0.33 | 51.5% | 850 | 51.5% | -0.68 | 70.95 | 67.20 | 74.70 | — |
| — | 27.20 | 31.45 | 29.32 | +0.31 | 51.4% | 855 | 51.4% | -0.69 | 73.62 | 69.25 | 78.00 | — |
| — | 23.25 | 30.60 | 26.93 | +0.30 | 51.3% | 860 | 51.3% | -0.71 | 77.00 | 73.00 | 81.00 | — |
| — | 21.70 | 29.00 | 25.35 | +0.29 | 51.2% | 865 | 51.2% | -0.72 | 80.00 | 76.00 | 84.00 | — |
| — | 20.00 | 27.00 | 23.50 | +0.27 | 51.1% | 870 | 51.1% | -0.73 | 84.22 | 80.45 | 88.00 | — |
| — | 20.90 | 25.55 | 23.23 | +0.26 | 51.0% | 875 | 51.0% | -0.75 | 86.50 | 82.00 | 91.00 | — |
| — | 17.10 | 24.75 | 20.93 | +0.25 | 50.9% | 880 | 50.9% | -0.76 | 91.60 | 88.20 | 95.00 | — |
| — | 17.20 | 21.60 | 19.40 | +0.23 | 50.8% | 885 | 50.8% | -0.77 | 95.00 | 91.00 | 99.00 | — |
| — | 15.65 | 22.25 | 18.95 | +0.22 | 50.7% | 890 | 50.7% | -0.79 | 98.50 | 95.00 | 102.00 | — |
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.