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 | |
| — | 76.55 | 83.00 | 79.78 | +0.98 | 38.8% | 722.5 | 38.8% | -0.02 | 0.38 | 0.12 | 0.64 | — |
| — | 73.15 | 81.00 | 77.08 | +0.98 | 38.3% | 725 | 38.3% | -0.02 | 0.43 | 0.15 | 0.71 | — |
| — | 72.00 | 78.00 | 75.00 | +0.98 | 37.8% | 727.5 | 37.8% | -0.02 | 0.59 | 0.01 | 1.17 | — |
| — | 68.35 | 76.00 | 72.17 | +0.97 | 37.4% | 730 | 37.4% | -0.03 | 0.56 | 0.30 | 0.81 | — |
| — | 67.00 | 74.00 | 70.50 | +0.97 | 37.0% | 732.5 | 37.0% | -0.03 | 0.86 | 0.28 | 1.44 | — |
| — | 65.00 | 71.00 | 68.00 | +0.97 | 36.6% | 735 | 36.6% | -0.03 | 0.75 | 0.44 | 1.06 | — |
| — | 62.80 | 69.00 | 65.90 | +0.96 | 36.2% | 737.5 | 36.2% | -0.04 | — | — | 1.59 | — |
| — | 58.35 | 66.00 | 62.17 | +0.96 | 35.8% | 740 | 35.8% | -0.04 | 0.96 | 0.56 | 1.36 | — |
| — | 56.05 | 64.00 | 60.02 | +0.96 | 35.5% | 742.5 | 35.5% | -0.04 | 1.29 | 0.38 | 2.20 | — |
| — | 55.60 | 62.00 | 58.80 | +0.95 | 35.2% | 745 | 35.2% | -0.05 | 1.53 | 0.80 | 2.26 | — |
| — | 53.00 | 59.00 | 56.00 | +0.95 | 34.9% | 747.5 | 34.9% | -0.05 | — | — | 1.75 | — |
| — | 50.30 | 57.00 | 53.65 | +0.94 | 34.6% | 750 | 34.6% | -0.06 | 1.52 | 1.45 | 1.60 | — |
| — | 46.05 | 52.90 | 49.48 | +0.93 | 34.0% | 755 | 34.0% | -0.07 | 1.88 | 1.50 | 2.25 | — |
| — | 42.10 | 48.00 | 45.05 | +0.92 | 33.6% | 760 | 33.6% | -0.09 | 2.20 | 1.90 | 2.50 | — |
| — | 37.45 | 43.80 | 40.62 | +0.90 | 33.2% | 765 | 33.2% | -0.10 | 3.12 | 2.03 | 4.20 | — |
| — | 33.00 | 38.50 | 35.75 | +0.88 | 32.9% | 770 | 32.9% | -0.12 | 3.92 | 3.45 | 4.40 | — |
| — | 29.95 | 35.95 | 32.95 | +0.85 | 32.7% | 775 | 32.7% | -0.15 | 5.40 | 4.20 | 6.60 | — |
| — | 24.30 | 31.20 | 27.75 | +0.83 | 32.5% | 780 | 32.5% | -0.17 | 5.53 | 4.55 | 6.50 | — |
| — | 21.20 | 25.85 | 23.52 | +0.80 | 32.4% | 785 | 32.4% | -0.20 | 8.00 | 6.70 | 9.30 | — |
| — | 18.60 | 22.95 | 20.77 | +0.76 | 32.3% | 790 | 32.3% | -0.24 | 9.15 | 7.80 | 10.50 | — |
| — | 14.10 | 21.60 | 17.85 | +0.72 | 32.3% | 795 | 32.3% | -0.28 | 10.05 | 8.10 | 12.00 | — |
| — | 14.60 | 17.90 | 16.25 | +0.68 | 32.3% | 800 | 32.3% | -0.32 | 13.70 | 12.15 | 15.25 | — |
| — | 10.40 | 14.70 | 12.55 | +0.63 | 32.4% | 805 | 32.4% | -0.37 | 15.45 | 12.65 | 18.25 | — |
| — | 9.65 | 11.85 | 10.75 | +0.58 | 32.4% | 810 | 32.4% | -0.42 | 19.02 | 15.50 | 22.55 | — |
| — | 8.75 | 13.70 | 11.22 | +0.56 | 32.5% | 812.5 | 32.5% | -0.44 | 20.57 | 17.05 | 24.10 | — |
| — | 6.60 | 10.40 | 8.50 | +0.53 | 32.5% | 815 | 32.5% | -0.47 | 23.05 | 20.10 | 26.00 | — |
| — | 4.40 | 12.05 | 8.22 | +0.51 | 32.6% | 817.5 | 32.6% | -0.49 | 24.02 | 20.40 | 27.65 | — |
| — | 6.50 | 9.15 | 7.83 | +0.49 | 32.6% | 820 | 32.6% | -0.51 | 26.45 | 23.50 | 29.40 | — |
| — | 3.70 | 10.00 | 6.85 | +0.46 | 32.7% | 822.5 | 32.7% | -0.54 | 28.25 | 25.35 | 31.15 | — |
| — | 3.85 | 7.40 | 5.62 | +0.44 | 32.7% | 825 | 32.7% | -0.56 | 30.10 | 27.25 | 32.95 | — |
| — | 3.35 | 6.30 | 4.83 | +0.42 | 32.8% | 827.5 | 32.8% | -0.58 | 30.82 | 27.00 | 34.65 | — |
| — | 3.55 | 5.15 | 4.35 | +0.41 | 32.9% | 830 | 32.9% | -0.61 | 32.85 | 29.00 | 36.70 | — |
| — | 2.90 | 5.05 | 3.98 | +0.37 | 33.0% | 832.5 | 33.0% | -0.63 | 34.60 | 32.10 | 37.10 | — |
| — | 2.70 | 4.35 | 3.52 | +0.36 | 33.1% | 835 | 33.1% | -0.64 | 37.50 | 33.00 | 42.00 | — |
| — | 1.90 | 3.50 | 2.70 | +0.31 | 33.2% | 840 | 33.2% | -0.68 | 41.50 | 37.00 | 46.00 | — |
| — | 0.53 | 3.25 | 1.89 | +0.28 | 33.5% | 845 | 33.5% | -0.72 | 46.00 | 42.00 | 50.00 | — |
| — | 0.98 | 2.23 | 1.60 | +0.25 | 33.7% | 850 | 33.7% | -0.76 | 50.73 | 47.00 | 54.45 | — |
| — | 0.01 | 2.81 | 1.41 | +0.23 | 33.9% | 852.5 | 33.9% | -0.77 | 51.98 | 49.00 | 54.95 | — |
| — | 1.03 | 3.05 | 2.04 | +0.22 | 34.0% | 855 | 34.0% | -0.79 | 54.50 | 51.00 | 58.00 | — |
| — | — | 3.15 | — | +0.20 | 34.2% | 857.5 | 34.2% | -0.80 | 57.00 | 54.00 | 60.00 | — |
| — | 0.50 | 1.45 | 0.97 | +0.18 | 34.3% | 860 | 34.3% | -0.82 | 59.55 | 56.00 | 63.10 | — |
| — | — | 2.15 | — | +0.17 | 34.5% | 862.5 | 34.5% | -0.83 | 61.50 | 58.00 | 65.00 | — |
| — | 0.39 | 1.25 | 0.82 | +0.16 | 34.6% | 865 | 34.6% | -0.85 | 64.00 | 61.00 | 67.00 | — |
| — | 0.05 | 1.57 | 0.81 | +0.15 | 34.8% | 867.5 | 34.8% | -0.86 | 67.03 | 63.00 | 71.05 | — |
| — | 0.17 | 1.25 | 0.71 | +0.14 | 35.0% | 870 | 35.0% | -0.87 | 69.03 | 66.00 | 72.05 | — |
| — | 0.14 | 1.90 | 1.02 | +0.12 | 35.2% | 872.5 | 35.2% | -0.88 | 71.80 | 68.00 | 75.60 | — |
| — | 0.18 | 1.04 | 0.61 | +0.12 | 35.4% | 875 | 35.4% | -0.89 | 73.50 | 70.00 | 77.00 | — |
| — | — | 1.20 | — | +0.11 | 35.6% | 877.5 | 35.6% | -0.90 | 76.03 | 73.00 | 79.05 | — |
| — | 0.21 | 0.54 | 0.38 | +0.10 | 35.8% | 880 | 35.8% | -0.91 | 79.00 | 75.00 | 83.00 | — |
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.