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 | |
| — | 74.00 | 81.00 | 77.50 | +0.98 | 43.3% | 720 | 43.3% | -0.02 | 0.17 | 0.05 | 0.29 | — |
| — | 72.00 | 79.00 | 75.50 | +0.97 | 42.8% | 722.5 | 42.8% | -0.03 | — | — | 0.46 | — |
| — | 69.00 | 76.00 | 72.50 | +0.97 | 42.3% | 725 | 42.3% | -0.03 | 0.27 | 0.05 | 0.49 | — |
| — | 67.00 | 73.85 | 70.42 | +0.97 | 41.8% | 727.5 | 41.8% | -0.03 | 0.29 | 0.06 | 0.52 | — |
| — | 65.00 | 71.00 | 68.00 | +0.96 | 41.3% | 730 | 41.3% | -0.04 | — | — | 0.47 | — |
| — | 62.05 | 68.80 | 65.42 | +0.96 | 40.9% | 732.5 | 40.9% | -0.04 | — | — | 0.63 | — |
| — | 60.00 | 66.55 | 63.27 | +0.96 | 40.5% | 735 | 40.5% | -0.04 | 0.45 | 0.09 | 0.80 | — |
| — | 57.00 | 63.90 | 60.45 | +0.95 | 40.1% | 737.5 | 40.1% | -0.05 | 0.47 | 0.21 | 0.73 | — |
| — | 55.05 | 61.10 | 58.08 | +0.95 | 39.7% | 740 | 39.7% | -0.05 | 0.41 | 0.13 | 0.70 | — |
| — | 52.00 | 58.70 | 55.35 | +0.94 | 39.3% | 742.5 | 39.3% | -0.06 | 0.68 | 0.03 | 1.32 | — |
| — | 50.00 | 57.00 | 53.50 | +0.93 | 39.0% | 745 | 39.0% | -0.07 | 0.58 | 0.09 | 1.08 | — |
| — | 47.00 | 53.95 | 50.48 | +0.93 | 38.7% | 747.5 | 38.7% | -0.07 | 0.75 | 0.27 | 1.23 | — |
| — | 45.00 | 51.85 | 48.42 | +0.92 | 38.3% | 750 | 38.3% | -0.08 | 0.56 | 0.23 | 0.90 | — |
| — | 40.35 | 47.00 | 43.67 | +0.90 | 37.8% | 755 | 37.8% | -0.10 | 1.07 | 0.74 | 1.40 | — |
| — | 36.00 | 42.60 | 39.30 | +0.87 | 37.3% | 760 | 37.3% | -0.13 | 1.45 | 1.07 | 1.83 | — |
| — | 31.20 | 37.10 | 34.15 | +0.84 | 36.8% | 765 | 36.8% | -0.16 | 2.05 | 1.60 | 2.50 | — |
| — | 27.40 | 33.50 | 30.45 | +0.81 | 36.5% | 770 | 36.5% | -0.19 | 2.65 | 2.24 | 3.05 | — |
| — | 23.55 | 28.70 | 26.12 | +0.77 | 36.1% | 775 | 36.1% | -0.23 | 3.60 | 3.10 | 4.10 | — |
| — | 21.30 | 25.25 | 23.27 | +0.72 | 35.9% | 780 | 35.9% | -0.27 | 4.72 | 3.20 | 6.25 | — |
| — | 17.50 | 22.75 | 20.12 | +0.68 | 35.6% | 785 | 35.6% | -0.33 | 6.17 | 4.80 | 7.55 | — |
| — | 15.05 | 18.30 | 16.68 | +0.62 | 35.4% | 790 | 35.4% | -0.37 | 7.88 | 6.75 | 9.00 | — |
| — | 12.25 | 14.65 | 13.45 | +0.57 | 35.3% | 795 | 35.3% | -0.43 | 9.93 | 8.25 | 11.60 | — |
| — | 10.00 | 11.95 | 10.97 | +0.51 | 35.2% | 800 | 35.2% | -0.49 | 12.70 | 11.65 | 13.75 | — |
| — | 7.95 | 9.95 | 8.95 | +0.46 | 35.1% | 805 | 35.1% | -0.54 | 15.28 | 12.65 | 17.90 | — |
| — | 5.90 | 7.50 | 6.70 | +0.40 | 35.0% | 810 | 35.0% | -0.60 | 18.75 | 15.40 | 22.10 | — |
| — | 5.50 | 6.85 | 6.17 | +0.38 | 35.0% | 812.5 | 35.0% | -0.62 | 21.12 | 18.25 | 24.00 | — |
| — | 4.90 | 7.45 | 6.17 | +0.35 | 35.0% | 815 | 35.0% | -0.65 | 22.52 | 20.70 | 24.35 | — |
| — | 2.81 | 6.85 | 4.83 | — | — | 817.5 | — | — | 24.20 | 22.15 | 26.25 | — |
| — | 3.00 | 4.50 | 3.75 | — | — | 820 | — | — | 26.23 | 23.05 | 29.40 | — |
| — | 2.53 | 4.20 | 3.37 | — | — | 822.5 | — | — | 28.40 | 25.45 | 31.35 | — |
| — | 1.99 | 3.70 | 2.85 | — | — | 825 | 35.1% | -0.74 | 30.88 | 28.15 | 33.60 | — |
| — | 1.85 | 3.00 | 2.42 | +0.24 | 35.2% | 827.5 | 35.2% | -0.76 | 32.52 | 29.05 | 36.00 | — |
| — | 1.44 | 3.10 | 2.27 | +0.22 | 35.3% | 830 | 35.3% | -0.78 | 34.60 | 31.20 | 38.00 | — |
| — | 0.98 | 3.35 | 2.17 | +0.20 | 35.4% | 832.5 | 35.4% | -0.80 | 37.52 | 34.10 | 40.95 | — |
| — | 1.40 | 2.63 | 2.02 | +0.19 | 35.5% | 835 | 35.5% | -0.82 | 39.12 | 35.55 | 42.70 | — |
| — | 0.81 | 1.40 | 1.10 | +0.15 | 35.8% | 840 | 35.8% | -0.85 | 43.42 | 39.85 | 47.00 | — |
| — | 0.56 | 1.65 | 1.10 | +0.13 | 36.2% | 845 | 36.2% | -0.88 | 48.65 | 45.30 | 52.00 | — |
| — | 0.55 | 0.75 | 0.65 | +0.10 | 36.7% | 850 | 36.7% | -0.90 | 53.67 | 50.35 | 57.00 | — |
| — | 0.33 | 0.70 | 0.52 | +0.09 | 37.0% | 852.5 | 37.0% | -0.91 | 55.85 | 52.70 | 59.00 | — |
| — | 0.15 | 1.34 | 0.74 | +0.08 | 37.3% | 855 | 37.3% | -0.92 | 58.02 | 55.05 | 61.00 | — |
| — | 0.27 | 1.14 | 0.70 | — | — | 857.5 | 37.7% | -0.93 | 60.67 | 57.35 | 64.00 | — |
| — | 0.30 | 0.52 | 0.41 | +0.07 | 38.0% | 860 | 38.0% | -0.94 | 62.50 | 59.00 | 66.00 | — |
| — | — | 1.05 | — | +0.06 | 38.4% | 862.5 | 38.4% | -0.95 | 65.20 | 61.40 | 69.00 | — |
| — | 0.01 | 1.01 | 0.51 | +0.06 | 38.8% | 865 | 38.8% | -0.95 | 67.95 | 64.90 | 71.00 | — |
| — | — | 0.98 | — | +0.05 | 39.3% | 867.5 | 39.3% | -0.96 | 70.67 | 67.35 | 74.00 | — |
| — | 0.14 | 0.40 | 0.27 | +0.05 | 39.7% | 870 | 39.7% | -0.96 | 72.60 | 69.20 | 76.00 | — |
| — | — | 0.62 | — | +0.04 | 40.2% | 872.5 | 40.2% | -0.97 | 75.45 | 72.00 | 78.90 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 40.7% | 875 | 40.7% | -0.97 | 77.88 | 74.80 | 80.95 | — |
| — | — | 0.38 | — | +0.03 | 41.2% | 877.5 | 41.2% | -0.98 | 80.53 | 77.20 | 83.85 | — |
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.