Spot 796.96
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.90 | 81.50 | 77.70 | +1.00 | 34.3% | 720 | 34.3% | -0.00 | — | — | 0.55 | — |
| — | 68.00 | 76.50 | 72.25 | +1.00 | 34.0% | 725 | 34.0% | -0.00 | — | — | 6.80 | — |
| — | 64.00 | 71.50 | 67.75 | +1.00 | 33.8% | 730 | 33.8% | -0.00 | — | — | 6.80 | — |
| — | 59.40 | 66.50 | 62.95 | +1.00 | 33.6% | 735 | 33.6% | -0.00 | — | — | 0.95 | — |
| — | 53.80 | 61.60 | 57.70 | +0.99 | 33.4% | 740 | 33.4% | -0.01 | — | — | 0.60 | — |
| — | 49.20 | 56.70 | 52.95 | +0.99 | 33.2% | 745 | 33.2% | -0.01 | — | — | 5.60 | — |
| — | 44.90 | 51.20 | 48.05 | +0.98 | 33.0% | 750 | 33.0% | -0.02 | — | — | 1.00 | — |
| — | 39.40 | 46.80 | 43.10 | — | — | 755 | 32.8% | -0.03 | — | — | 6.90 | — |
| — | 35.50 | 44.40 | 39.95 | +0.96 | 32.8% | 757.5 | 32.8% | -0.04 | — | — | 5.40 | — |
| — | 34.80 | 41.80 | 38.30 | +0.95 | 32.7% | 760 | 32.7% | -0.05 | — | — | 5.30 | — |
| — | 31.00 | 39.60 | 35.30 | +0.94 | 32.7% | 762.5 | 32.7% | -0.06 | — | — | 5.50 | — |
| — | 29.90 | 36.60 | 33.25 | +0.93 | 32.7% | 765 | 32.7% | -0.07 | — | — | 5.50 | — |
| — | 27.10 | 34.80 | 30.95 | +0.91 | 32.7% | 767.5 | 32.7% | -0.09 | — | — | 5.50 | — |
| — | 25.90 | 32.50 | 29.20 | +0.89 | 32.7% | 770 | 32.7% | -0.11 | — | — | 4.00 | — |
| — | 22.50 | 30.30 | 26.40 | +0.87 | 32.8% | 772.5 | 32.8% | -0.13 | — | — | 5.60 | — |
| — | 21.50 | 27.90 | 24.70 | +0.84 | 32.8% | 775 | 32.8% | -0.16 | — | — | 4.30 | — |
| — | 18.30 | 25.70 | 22.00 | +0.81 | 32.9% | 777.5 | 32.9% | -0.19 | — | — | 6.00 | — |
| — | 16.70 | 22.90 | 19.80 | +0.77 | 33.0% | 780 | 33.0% | -0.22 | — | — | 5.70 | — |
| — | 14.00 | 20.90 | 17.45 | +0.75 | 33.1% | 782.5 | 33.1% | -0.25 | — | — | 6.20 | — |
| — | 12.40 | 18.80 | 15.60 | +0.71 | 33.1% | 785 | 33.1% | -0.29 | — | — | 6.70 | — |
| — | 10.00 | 15.40 | 12.70 | +0.64 | 33.2% | 790 | 33.2% | -0.36 | 4.20 | 1.00 | 7.40 | — |
| — | 7.50 | 12.50 | 10.00 | +0.56 | 33.4% | 795 | 33.4% | -0.45 | 6.25 | 3.00 | 9.50 | — |
| — | 5.20 | 10.30 | 7.75 | +0.47 | 33.6% | 800 | 33.6% | -0.53 | 8.60 | 5.30 | 11.90 | — |
| — | 2.70 | 8.40 | 5.55 | +0.39 | 34.0% | 805 | 34.0% | -0.61 | 11.95 | 8.60 | 15.30 | — |
| — | 0.40 | 6.90 | 3.65 | +0.32 | 34.4% | 810 | 34.4% | -0.68 | 15.65 | 12.20 | 19.10 | — |
| — | — | 6.90 | — | +0.26 | 34.9% | 815 | 34.9% | -0.75 | 19.60 | 16.10 | 23.10 | — |
| — | 1.50 | 4.00 | 2.75 | +0.20 | 35.4% | 820 | 35.4% | -0.80 | 24.20 | 20.80 | 27.60 | — |
| — | — | 3.10 | — | +0.16 | 36.0% | 825 | 36.0% | -0.85 | 28.60 | 25.20 | 32.00 | — |
| — | — | 2.50 | — | +0.12 | 36.5% | 830 | 36.5% | -0.88 | 33.00 | 29.30 | 36.70 | — |
| — | — | 5.40 | — | +0.09 | 37.1% | 835 | 37.1% | -0.91 | 38.35 | 34.30 | 42.40 | — |
| — | — | 2.50 | — | +0.07 | 37.6% | 840 | 37.6% | -0.94 | 43.60 | 39.20 | 48.00 | — |
| — | 0.15 | 5.30 | 2.73 | +0.05 | 38.3% | 845 | 38.3% | -0.95 | 48.40 | 44.10 | 52.70 | — |
| — | — | 4.10 | — | +0.04 | 38.9% | 850 | 38.9% | -0.97 | 53.35 | 49.00 | 57.70 | — |
| — | — | — | — | +0.03 | 39.7% | 855 | 39.7% | -0.98 | — | — | — | — |
| — | — | 5.20 | — | +0.02 | 40.4% | 860 | 40.4% | -0.98 | 63.35 | 59.00 | 67.70 | — |
| — | — | — | — | +0.02 | 41.2% | 865 | 41.2% | -0.99 | — | — | — | — |
| — | — | 6.80 | — | +0.01 | 42.1% | 870 | 42.1% | -0.99 | 73.40 | 69.00 | 77.80 | — |
| — | — | — | — | +0.01 | 43.0% | 875 | 43.0% | -1.00 | — | — | — | — |
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.