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 | |
| — | 76.00 | 82.35 | 79.17 | +0.94 | 37.7% | 720 | 37.7% | -0.06 | 0.84 | 0.05 | 1.63 | — |
| — | 73.00 | 80.20 | 76.60 | +0.93 | 37.5% | 722.5 | 37.5% | -0.07 | 1.01 | 0.35 | 1.68 | — |
| — | 71.00 | 77.80 | 74.40 | +0.93 | 37.2% | 725 | 37.2% | -0.07 | 1.42 | 0.36 | 2.48 | — |
| — | 68.00 | 74.95 | 71.47 | +0.92 | 37.0% | 727.5 | 37.0% | -0.08 | 1.33 | 0.30 | 2.36 | — |
| — | 66.00 | 72.95 | 69.47 | +0.92 | 36.8% | 730 | 36.8% | -0.08 | 1.42 | 0.91 | 1.92 | — |
| — | 64.00 | 70.55 | 67.28 | +0.91 | 36.6% | 732.5 | 36.6% | -0.09 | 1.51 | 0.62 | 2.40 | — |
| — | 61.00 | 68.15 | 64.58 | +0.90 | 36.4% | 735 | 36.4% | -0.10 | 1.85 | 0.75 | 2.95 | — |
| — | 59.10 | 66.00 | 62.55 | +0.90 | 36.2% | 737.5 | 36.2% | -0.10 | 1.80 | 0.65 | 2.96 | — |
| — | 57.15 | 64.00 | 60.58 | +0.89 | 36.1% | 740 | 36.1% | -0.11 | 2.23 | 0.92 | 3.55 | — |
| — | 54.65 | 61.30 | 57.98 | +0.88 | 35.9% | 742.5 | 35.9% | -0.12 | 2.79 | 1.63 | 3.95 | — |
| — | 52.50 | 58.90 | 55.70 | +0.87 | 35.7% | 745 | 35.7% | -0.13 | 2.88 | 1.12 | 4.65 | — |
| — | 50.10 | 56.95 | 53.52 | +0.86 | 35.6% | 747.5 | 35.6% | -0.14 | 2.95 | 1.55 | 4.35 | — |
| — | 48.40 | 54.25 | 51.33 | +0.85 | 35.4% | 750 | 35.4% | -0.15 | 3.55 | 2.40 | 4.70 | — |
| — | 43.40 | 49.75 | 46.58 | +0.82 | 35.1% | 755 | 35.1% | -0.18 | 4.22 | 3.00 | 5.45 | — |
| — | 39.85 | 47.00 | 43.42 | +0.80 | 34.9% | 760 | 34.9% | -0.20 | 4.38 | 2.57 | 6.20 | — |
| — | 35.85 | 42.35 | 39.10 | +0.77 | 34.6% | 765 | 34.6% | -0.23 | 6.38 | 5.35 | 7.40 | — |
| — | 32.00 | 39.35 | 35.67 | +0.74 | 34.4% | 770 | 34.4% | -0.26 | 7.70 | 5.35 | 10.05 | — |
| — | 28.25 | 35.75 | 32.00 | +0.71 | 34.3% | 775 | 34.3% | -0.29 | 9.18 | 7.45 | 10.90 | — |
| — | 27.15 | 31.20 | 29.18 | +0.67 | 34.1% | 780 | 34.1% | -0.33 | 11.10 | 9.10 | 13.10 | — |
| — | 24.05 | 27.65 | 25.85 | +0.64 | 33.9% | 785 | 33.9% | -0.37 | 11.60 | 9.55 | 13.65 | — |
| — | 21.10 | 25.05 | 23.07 | +0.60 | 33.8% | 790 | 33.8% | -0.40 | 14.20 | 12.15 | 16.25 | — |
| — | 19.35 | 22.10 | 20.73 | +0.56 | 33.7% | 795 | 33.7% | -0.44 | 16.20 | 13.30 | 19.10 | — |
| — | 17.05 | 19.00 | 18.02 | +0.52 | 33.6% | 800 | 33.6% | -0.48 | 19.02 | 16.45 | 21.60 | — |
| — | 11.25 | 19.00 | 15.12 | +0.48 | 33.5% | 805 | 33.5% | -0.52 | 20.48 | 18.15 | 22.80 | — |
| — | 9.85 | 17.35 | 13.60 | +0.44 | 33.5% | 810 | 33.5% | -0.56 | 25.05 | 21.60 | 28.50 | — |
| — | 8.20 | 13.55 | 10.88 | — | — | 812.5 | — | — | 25.80 | 23.25 | 28.35 | — |
| — | 7.20 | 15.50 | 11.35 | +0.41 | 33.5% | 815 | 33.5% | -0.60 | 27.40 | 24.90 | 29.90 | — |
| — | 6.95 | 14.10 | 10.53 | +0.39 | 33.4% | 817.5 | 33.4% | -0.61 | 29.95 | 27.20 | 32.70 | — |
| — | 6.15 | 10.90 | 8.53 | +0.37 | 33.4% | 820 | 33.4% | -0.63 | 31.80 | 27.95 | 35.65 | — |
| — | 7.95 | 10.15 | 9.05 | +0.36 | 33.4% | 822.5 | 33.4% | -0.65 | 33.75 | 30.10 | 37.40 | — |
| — | 4.10 | 11.90 | 8.00 | +0.34 | 33.5% | 825 | 33.5% | -0.66 | 35.60 | 32.20 | 39.00 | — |
| — | 4.00 | 11.60 | 7.80 | +0.32 | 33.5% | 827.5 | 33.5% | -0.68 | 37.30 | 33.65 | 40.95 | — |
| — | 4.55 | 9.00 | 6.78 | +0.31 | 33.5% | 830 | 33.5% | -0.70 | 39.20 | 35.60 | 42.80 | — |
| — | 3.30 | 7.75 | 5.53 | +0.29 | 33.5% | 832.5 | 33.5% | -0.71 | 41.27 | 37.70 | 44.85 | — |
| — | 5.00 | 8.05 | 6.53 | +0.28 | 33.5% | 835 | 33.5% | -0.73 | 43.60 | 40.40 | 46.80 | — |
| — | 2.15 | 8.40 | 5.28 | +0.25 | 33.6% | 840 | 33.6% | -0.76 | 46.67 | 42.95 | 50.40 | — |
| — | 1.84 | 6.80 | 4.32 | +0.22 | 33.7% | 845 | 33.7% | -0.78 | 51.67 | 48.40 | 54.95 | — |
| — | 3.10 | 4.30 | 3.70 | +0.20 | 33.9% | 850 | 33.9% | -0.81 | 56.02 | 53.05 | 59.00 | — |
| — | 2.00 | 3.65 | 2.83 | +0.17 | 34.0% | 855 | 34.0% | -0.83 | 59.45 | 55.90 | 63.00 | — |
| — | 1.79 | 2.60 | 2.19 | +0.16 | 34.2% | 860 | 34.2% | -0.85 | 65.10 | 62.00 | 68.20 | — |
| — | 0.32 | 2.35 | 1.33 | +0.14 | 34.4% | 865 | 34.4% | -0.87 | 69.12 | 66.25 | 72.00 | — |
| — | 0.94 | 2.04 | 1.49 | +0.12 | 34.7% | 870 | 34.7% | -0.89 | 73.28 | 69.35 | 77.20 | — |
| — | 0.01 | 2.44 | 1.23 | +0.11 | 34.9% | 875 | 34.9% | -0.90 | 78.60 | 75.00 | 82.20 | — |
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.