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 | |
| — | 103.85 | 110.00 | 106.92 | +0.77 | 40.6% | 730 | 40.6% | -0.24 | 28.20 | 26.05 | 30.35 | — |
| — | 97.30 | 102.55 | 99.92 | +0.74 | 40.6% | 740 | 40.6% | -0.26 | 31.98 | 28.95 | 35.00 | — |
| — | 91.50 | 97.00 | 94.25 | +0.72 | 40.5% | 750 | 40.5% | -0.28 | 34.52 | 32.05 | 37.00 | — |
| — | 85.20 | 91.00 | 88.10 | +0.70 | 40.5% | 760 | 40.5% | -0.31 | 40.00 | 38.70 | 41.30 | — |
| — | 79.25 | 84.95 | 82.10 | +0.68 | 40.5% | 770 | 40.5% | -0.33 | 42.95 | 40.00 | 45.90 | — |
| — | 74.20 | 79.75 | 76.97 | +0.65 | 40.4% | 780 | 40.4% | -0.35 | 48.45 | 45.75 | 51.15 | — |
| — | 67.50 | 72.80 | 70.15 | +0.63 | 40.4% | 790 | 40.4% | -0.38 | 52.20 | 50.35 | 54.05 | — |
| — | 62.65 | 67.70 | 65.17 | +0.60 | 40.5% | 800 | 40.5% | -0.40 | 58.48 | 57.95 | 59.00 | — |
| — | 58.20 | 63.95 | 61.08 | +0.58 | 40.5% | 810 | 40.5% | -0.43 | 63.50 | 59.00 | 68.00 | — |
| — | 54.85 | 59.60 | 57.23 | +0.55 | 40.5% | 820 | 40.5% | -0.45 | 69.70 | 68.70 | 70.70 | — |
| — | 48.70 | 57.00 | 52.85 | +0.53 | 40.6% | 830 | 40.6% | -0.48 | 74.50 | 70.45 | 78.55 | — |
| — | 44.55 | 50.55 | 47.55 | +0.51 | 40.6% | 840 | 40.6% | -0.50 | 80.67 | 77.00 | 84.35 | — |
| — | 41.30 | 49.00 | 45.15 | +0.48 | 40.7% | 850 | 40.7% | -0.53 | 85.72 | 83.45 | 88.00 | — |
| — | 40.00 | 46.00 | 43.00 | +0.46 | 40.7% | 860 | 40.7% | -0.55 | 93.47 | 91.30 | 95.65 | — |
| — | 35.90 | 41.70 | 38.80 | +0.44 | 40.8% | 870 | 40.8% | -0.57 | 100.58 | 97.90 | 103.25 | — |
| — | 32.45 | 36.45 | 34.45 | +0.41 | 40.9% | 880 | 40.9% | -0.60 | 105.83 | 102.10 | 109.55 | — |
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.