Spot 799.83
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.00 | 87.90 | 84.45 | +0.89 | 35.3% | 725 | 35.3% | -0.11 | 5.58 | 4.20 | 6.95 | — |
| — | 77.20 | 84.00 | 80.60 | +0.88 | 35.2% | 730 | 35.2% | -0.12 | 6.08 | 2.95 | 9.20 | — |
| — | 73.05 | 79.80 | 76.42 | +0.87 | 35.0% | 735 | 35.0% | -0.13 | 7.12 | 5.65 | 8.60 | — |
| — | 69.45 | 74.85 | 72.15 | +0.85 | 34.9% | 740 | 34.9% | -0.15 | 7.85 | 4.20 | 11.50 | — |
| — | 65.00 | 71.95 | 68.47 | +0.84 | 34.8% | 745 | 34.8% | -0.16 | 9.10 | 5.85 | 12.35 | — |
| — | 61.05 | 67.95 | 64.50 | +0.82 | 34.7% | 750 | 34.7% | -0.18 | 9.57 | 7.80 | 11.35 | — |
| — | 57.65 | 65.00 | 61.33 | +0.81 | 34.7% | 755 | 34.7% | -0.20 | 11.43 | 8.50 | 14.35 | — |
| — | 53.70 | 60.95 | 57.33 | +0.79 | 34.6% | 760 | 34.6% | -0.21 | 13.43 | 9.45 | 17.40 | — |
| — | 50.75 | 57.60 | 54.17 | +0.77 | 34.6% | 765 | 34.6% | -0.23 | 14.97 | 11.05 | 18.90 | — |
| — | 47.05 | 54.00 | 50.52 | +0.75 | 34.6% | 770 | 34.6% | -0.25 | 16.48 | 12.75 | 20.20 | — |
| — | 44.00 | 50.80 | 47.40 | +0.73 | 34.6% | 775 | 34.6% | -0.27 | 19.55 | 17.90 | 21.20 | — |
| — | 42.25 | 47.90 | 45.08 | +0.71 | 34.6% | 780 | 34.6% | -0.29 | 20.38 | 18.00 | 22.75 | — |
| — | 39.25 | 45.00 | 42.12 | +0.69 | 34.6% | 785 | 34.6% | -0.31 | 21.82 | 19.15 | 24.50 | — |
| — | 35.90 | 40.25 | 38.08 | +0.67 | 34.6% | 790 | 34.6% | -0.34 | 23.93 | 20.85 | 27.00 | — |
| — | 33.40 | 37.55 | 35.48 | +0.64 | 34.7% | 795 | 34.7% | -0.36 | 27.10 | 25.20 | 29.00 | — |
| — | 30.60 | 37.00 | 33.80 | +0.62 | 34.7% | 800 | 34.7% | -0.39 | 27.88 | 25.75 | 30.00 | — |
| — | 29.10 | 33.45 | 31.27 | +0.60 | 34.7% | 805 | 34.7% | -0.41 | 31.73 | 29.00 | 34.45 | — |
| — | 27.15 | 28.90 | 28.02 | +0.57 | 34.8% | 810 | 34.8% | -0.43 | 34.23 | 32.45 | 36.00 | — |
| — | 22.55 | 28.75 | 25.65 | +0.55 | 34.8% | 815 | 34.8% | -0.46 | 37.50 | 33.00 | 42.00 | — |
| — | 21.85 | 27.05 | 24.45 | +0.52 | 34.9% | 820 | 34.9% | -0.49 | 40.25 | 36.00 | 44.50 | — |
| — | 17.50 | 25.20 | 21.35 | +0.50 | 34.9% | 825 | 34.9% | -0.50 | 42.95 | 39.00 | 46.90 | — |
| — | 17.30 | 23.75 | 20.52 | +0.48 | 35.0% | 830 | 35.0% | -0.53 | 46.75 | 43.00 | 50.50 | — |
| — | 14.90 | 21.65 | 18.27 | +0.45 | 35.0% | 835 | 35.0% | -0.55 | 49.23 | 46.30 | 52.15 | — |
| — | 12.90 | 20.50 | 16.70 | +0.43 | 35.1% | 840 | 35.1% | -0.58 | 52.88 | 50.05 | 55.70 | — |
| — | 11.00 | 19.10 | 15.05 | +0.41 | 35.2% | 845 | 35.2% | -0.60 | 56.60 | 53.25 | 59.95 | — |
| — | 12.80 | 15.65 | 14.22 | +0.38 | 35.2% | 850 | 35.2% | -0.62 | 60.30 | 56.00 | 64.60 | — |
| — | 11.35 | 14.60 | 12.97 | +0.36 | 35.3% | 855 | 35.3% | -0.64 | 65.00 | 61.00 | 69.00 | — |
| — | 8.95 | 15.45 | 12.20 | +0.34 | 35.4% | 860 | 35.4% | -0.66 | 68.50 | 65.05 | 71.95 | — |
| — | 8.65 | 13.65 | 11.15 | +0.32 | 35.5% | 865 | 35.5% | -0.68 | 71.58 | 68.95 | 74.20 | — |
| — | 7.75 | 11.65 | 9.70 | +0.30 | 35.7% | 870 | 35.7% | -0.71 | 75.85 | 72.80 | 78.90 | — |
| — | 5.35 | 12.60 | 8.97 | +0.28 | 35.8% | 875 | 35.8% | -0.72 | 80.03 | 76.90 | 83.15 | — |
| — | 5.00 | 8.00 | 6.50 | +0.27 | 35.9% | 880 | 35.9% | -0.74 | 84.30 | 80.90 | 87.70 | — |
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.