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 | |
| — | — | — | — | — | — | 722.5 | — | — | — | — | — | — |
| — | 76.00 | 83.00 | 79.50 | +0.95 | 35.7% | 725 | 35.7% | -0.06 | 1.50 | 0.40 | 2.59 | — |
| — | — | — | — | — | — | 727.5 | — | — | — | — | — | — |
| — | 71.00 | 78.00 | 74.50 | +0.94 | 35.3% | 730 | 35.3% | -0.06 | 1.91 | 0.57 | 3.25 | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | 67.00 | 73.00 | 70.00 | +0.93 | 34.9% | 735 | 34.9% | -0.07 | 2.92 | 1.98 | 3.85 | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | 62.05 | 69.00 | 65.53 | +0.92 | 34.6% | 740 | 34.6% | -0.08 | 2.52 | 2.13 | 2.92 | — |
| — | — | — | — | — | — | 742.5 | — | — | — | — | — | — |
| — | 58.05 | 64.95 | 61.50 | +0.90 | 34.3% | 745 | 34.3% | -0.10 | 2.98 | 1.01 | 4.95 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | 54.30 | 60.00 | 57.15 | +0.89 | 34.0% | 750 | 34.0% | -0.11 | 4.07 | 2.38 | 5.75 | — |
| — | 49.45 | 55.95 | 52.70 | +0.87 | 33.8% | 755 | 33.8% | -0.13 | 4.38 | 3.15 | 5.60 | — |
| — | 44.00 | 52.00 | 48.00 | +0.86 | 33.6% | 760 | 33.6% | -0.14 | 5.25 | 2.99 | 7.50 | — |
| — | 41.80 | 48.00 | 44.90 | +0.84 | 33.4% | 765 | 33.4% | -0.17 | 6.62 | 3.35 | 9.90 | — |
| — | 38.70 | 43.50 | 41.10 | +0.82 | 33.3% | 770 | 33.3% | -0.19 | 7.92 | 5.35 | 10.50 | — |
| — | 34.70 | 39.35 | 37.02 | +0.79 | 33.2% | 775 | 33.2% | -0.21 | 8.12 | 5.65 | 10.60 | — |
| — | 31.45 | 37.15 | 34.30 | +0.77 | 33.1% | 780 | 33.1% | -0.24 | 11.50 | 10.50 | 12.50 | — |
| — | 28.90 | 33.15 | 31.02 | +0.74 | 33.0% | 785 | 33.0% | -0.27 | 13.00 | 9.05 | 16.95 | — |
| — | 24.05 | 30.90 | 27.48 | +0.71 | 33.0% | 790 | 33.0% | -0.30 | 14.85 | 11.85 | 17.85 | — |
| — | 20.60 | 26.90 | 23.75 | +0.68 | 33.0% | 795 | 33.0% | -0.32 | 16.75 | 13.40 | 20.10 | — |
| — | 20.35 | 25.60 | 22.98 | +0.65 | 33.0% | 800 | 33.0% | -0.35 | 18.45 | 15.90 | 21.00 | — |
| — | 15.50 | 21.75 | 18.62 | +0.61 | 33.0% | 805 | 33.0% | -0.39 | 22.93 | 19.85 | 26.00 | — |
| — | 13.75 | 18.30 | 16.02 | +0.58 | 33.1% | 810 | 33.1% | -0.42 | 24.62 | 21.75 | 27.50 | — |
| — | 12.50 | 20.15 | 16.32 | +0.56 | 33.1% | 812.5 | 33.1% | -0.44 | 27.18 | 24.15 | 30.20 | — |
| — | 11.80 | 18.10 | 14.95 | +0.54 | 33.2% | 815 | 33.2% | -0.46 | 28.18 | 24.65 | 31.70 | — |
| — | 12.25 | 18.25 | 15.25 | +0.53 | 33.2% | 817.5 | 33.2% | -0.48 | 29.95 | 27.70 | 32.20 | — |
| — | 9.45 | 17.35 | 13.40 | +0.51 | 33.3% | 820 | 33.3% | -0.50 | 31.32 | 27.00 | 35.65 | — |
| — | 11.55 | 16.50 | 14.03 | +0.49 | 33.3% | 822.5 | 33.3% | -0.51 | 31.93 | 29.00 | 34.85 | — |
| — | 7.75 | 15.70 | 11.72 | +0.48 | 33.4% | 825 | 33.4% | -0.53 | 34.50 | 30.00 | 39.00 | — |
| — | 8.10 | 14.00 | 11.05 | +0.46 | 33.5% | 827.5 | 33.5% | -0.54 | 35.08 | 32.00 | 38.15 | — |
| — | 9.00 | 11.10 | 10.05 | +0.44 | 33.6% | 830 | 33.6% | -0.57 | 37.92 | 34.00 | 41.85 | — |
| — | 5.60 | 13.50 | 9.55 | +0.42 | 33.6% | 832.5 | 33.6% | -0.58 | 40.65 | 37.30 | 44.00 | — |
| — | 7.50 | 12.30 | 9.90 | +0.41 | 33.7% | 835 | 33.7% | -0.59 | 41.35 | 38.95 | 43.75 | — |
| — | 5.00 | 10.60 | 7.80 | +0.38 | 33.9% | 840 | 33.9% | -0.63 | 45.42 | 41.00 | 49.85 | — |
| — | 4.60 | 9.35 | 6.97 | +0.35 | 34.1% | 845 | 34.1% | -0.66 | 48.25 | 45.00 | 51.50 | — |
| — | 3.20 | 7.35 | 5.28 | +0.32 | 34.3% | 850 | 34.3% | -0.69 | 53.05 | 50.00 | 56.10 | — |
| — | 2.76 | 6.80 | 4.78 | +0.28 | 34.6% | 855 | 34.6% | -0.72 | 58.00 | 54.00 | 62.00 | — |
| — | 3.00 | 4.45 | 3.73 | +0.26 | 34.8% | 860 | 34.8% | -0.74 | 62.00 | 58.00 | 66.00 | — |
| — | 1.50 | 5.00 | 3.25 | +0.24 | 35.1% | 865 | 35.1% | -0.77 | 65.95 | 63.05 | 68.85 | — |
| — | 0.97 | 3.40 | 2.19 | +0.22 | 35.4% | 870 | 35.4% | -0.79 | 71.00 | 67.00 | 75.00 | — |
| — | 0.51 | 4.50 | 2.50 | +0.20 | 35.7% | 875 | 35.7% | -0.81 | 75.00 | 72.05 | 77.95 | — |
| — | 0.76 | 4.05 | 2.40 | +0.18 | 36.0% | 880 | 36.0% | -0.83 | 79.50 | 76.00 | 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.