Spot 798.49
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.00 | 90.90 | 86.95 | +0.85 | 35.2% | 720 | 35.2% | -0.15 | 6.55 | 5.60 | 7.50 | — |
| — | 78.00 | 86.65 | 82.33 | +0.84 | 35.0% | 725 | 35.0% | -0.17 | 6.83 | 5.25 | 8.40 | — |
| — | 74.25 | 81.40 | 77.83 | +0.82 | 34.9% | 730 | 34.9% | -0.18 | 8.60 | 5.20 | 12.00 | — |
| — | 70.05 | 76.80 | 73.42 | +0.81 | 34.7% | 735 | 34.7% | -0.20 | 9.35 | 7.20 | 11.50 | — |
| — | 66.30 | 73.55 | 69.92 | +0.79 | 34.6% | 740 | 34.6% | -0.21 | 9.85 | 8.70 | 11.00 | — |
| — | 62.40 | 69.50 | 65.95 | +0.77 | 34.5% | 745 | 34.5% | -0.23 | 11.68 | 10.50 | 12.85 | — |
| — | 59.25 | 66.40 | 62.83 | +0.75 | 34.4% | 750 | 34.4% | -0.25 | 13.32 | 11.25 | 15.40 | — |
| — | 55.05 | 61.70 | 58.38 | +0.73 | 34.3% | 755 | 34.3% | -0.27 | 14.78 | 12.40 | 17.15 | — |
| — | 52.00 | 59.75 | 55.88 | +0.71 | 34.3% | 760 | 34.3% | -0.29 | 16.90 | 14.50 | 19.30 | — |
| — | 48.35 | 55.55 | 51.95 | +0.69 | 34.2% | 765 | 34.2% | -0.31 | 17.98 | 16.05 | 19.90 | — |
| — | 45.00 | 52.05 | 48.52 | +0.67 | 34.2% | 770 | 34.2% | -0.33 | 19.20 | 17.25 | 21.15 | — |
| — | 42.00 | 48.95 | 45.48 | +0.65 | 34.2% | 775 | 34.2% | -0.35 | 21.12 | 17.95 | 24.30 | — |
| — | 39.25 | 46.60 | 42.92 | +0.63 | 34.1% | 780 | 34.1% | -0.38 | 23.73 | 21.05 | 26.40 | — |
| — | 38.35 | 44.30 | 41.33 | +0.60 | 34.1% | 785 | 34.1% | -0.40 | 25.43 | 22.85 | 28.00 | — |
| — | 34.85 | 39.10 | 36.98 | +0.58 | 34.1% | 790 | 34.1% | -0.42 | 28.23 | 25.65 | 30.80 | — |
| — | 31.00 | 40.00 | 35.50 | +0.56 | 34.1% | 795 | 34.1% | -0.45 | 30.62 | 28.10 | 33.15 | — |
| — | 27.95 | 36.65 | 32.30 | +0.54 | 34.2% | 800 | 34.2% | -0.47 | 31.82 | 30.20 | 33.45 | — |
| — | 26.00 | 34.00 | 30.00 | +0.51 | 34.2% | 805 | 34.2% | -0.49 | 36.08 | 32.50 | 39.65 | — |
| — | 26.05 | 30.20 | 28.12 | +0.49 | 34.2% | 810 | 34.2% | -0.52 | 38.27 | 36.00 | 40.55 | — |
| — | 22.30 | 29.90 | 26.10 | +0.47 | 34.3% | 815 | 34.3% | -0.54 | 40.38 | 37.25 | 43.50 | — |
| — | 20.45 | 26.00 | 23.23 | +0.44 | 34.3% | 820 | 34.3% | -0.56 | 44.40 | 40.80 | 48.00 | — |
| — | 18.35 | 25.90 | 22.12 | +0.42 | 34.4% | 825 | 34.4% | -0.58 | 46.62 | 44.55 | 48.70 | — |
| — | 18.50 | 22.55 | 20.52 | +0.40 | 34.5% | 830 | 34.5% | -0.61 | 50.48 | 46.50 | 54.45 | — |
| — | 14.85 | 22.20 | 18.52 | +0.38 | 34.5% | 835 | 34.5% | -0.63 | 53.67 | 49.55 | 57.80 | — |
| — | 13.25 | 20.95 | 17.10 | +0.36 | 34.6% | 840 | 34.6% | -0.65 | 57.08 | 54.25 | 59.90 | — |
| — | 13.85 | 16.90 | 15.38 | +0.34 | 34.7% | 845 | 34.7% | -0.67 | 61.23 | 57.85 | 64.60 | — |
| — | 12.85 | 16.55 | 14.70 | +0.32 | 34.8% | 850 | 34.8% | -0.69 | 64.40 | 62.20 | 66.60 | — |
| — | 10.15 | 14.20 | 12.18 | +0.30 | 34.9% | 855 | 34.9% | -0.71 | 68.30 | 64.60 | 72.00 | — |
| — | 8.75 | 15.20 | 11.97 | +0.29 | 35.0% | 860 | 35.0% | -0.72 | 72.75 | 69.55 | 75.95 | — |
| — | 8.40 | 12.50 | 10.45 | +0.27 | 35.1% | 865 | 35.1% | -0.74 | 76.25 | 72.60 | 79.90 | — |
| — | 7.35 | 12.60 | 9.97 | +0.25 | 35.2% | 870 | 35.2% | -0.76 | 80.47 | 77.00 | 83.95 | — |
| — | 7.65 | 9.90 | 8.78 | +0.24 | 35.3% | 875 | — | — | 84.80 | 81.60 | 88.00 | — |
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.