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 | |
| — | 73.20 | 82.10 | 77.65 | +0.97 | 34.8% | 720 | 34.8% | -0.03 | — | — | 7.30 | — |
| — | 68.70 | 77.30 | 73.00 | +0.96 | 34.5% | 725 | 34.5% | -0.04 | — | — | 7.80 | — |
| — | 63.50 | 72.50 | 68.00 | +0.95 | 34.2% | 730 | 34.2% | -0.05 | — | — | 7.50 | — |
| — | 60.00 | 67.60 | 63.80 | +0.93 | 34.0% | 735 | 34.0% | -0.07 | — | — | 7.50 | — |
| — | 55.30 | 63.00 | 59.15 | +0.92 | 33.7% | 740 | 33.7% | -0.08 | — | — | 7.40 | — |
| — | 50.80 | 58.30 | 54.55 | +0.90 | 33.5% | 745 | 33.5% | -0.10 | — | — | 3.50 | — |
| — | 46.70 | 54.00 | 50.35 | +0.88 | 33.3% | 750 | 33.3% | -0.12 | 1.68 | 0.05 | 3.30 | — |
| — | 42.10 | 48.30 | 45.20 | +0.85 | 33.2% | 755 | 33.2% | -0.15 | 4.08 | 0.15 | 8.00 | — |
| — | 39.90 | 47.00 | 43.45 | +0.84 | 33.1% | 757.5 | 33.1% | -0.16 | 4.33 | 0.45 | 8.20 | — |
| — | 37.60 | 45.00 | 41.30 | +0.82 | 33.0% | 760 | 33.0% | -0.18 | 4.20 | 0.50 | 7.90 | — |
| — | 35.50 | 42.90 | 39.20 | +0.81 | 32.9% | 762.5 | 32.9% | -0.19 | 4.75 | 0.80 | 8.70 | — |
| — | 33.30 | 40.80 | 37.05 | +0.79 | 32.9% | 765 | 32.9% | -0.21 | 4.88 | 1.15 | 8.60 | — |
| — | 31.30 | 38.70 | 35.00 | +0.77 | 32.8% | 767.5 | 32.8% | -0.23 | 5.17 | 1.55 | 8.80 | — |
| — | 29.20 | 37.00 | 33.10 | +0.76 | 32.7% | 770 | — | — | 5.47 | 1.95 | 9.00 | — |
| — | 27.20 | 34.70 | 30.95 | +0.74 | 32.7% | 772.5 | 32.7% | -0.26 | 5.90 | 2.50 | 9.30 | — |
| — | 25.70 | 32.70 | 29.20 | +0.72 | 32.6% | 775 | 32.6% | -0.28 | 6.45 | 3.00 | 9.90 | — |
| — | 24.00 | 30.90 | 27.45 | +0.70 | 32.6% | 777.5 | 32.6% | -0.30 | 6.80 | 3.60 | 10.00 | — |
| — | 22.30 | 29.20 | 25.75 | — | — | 780 | — | — | 7.15 | 4.30 | 10.00 | — |
| — | 20.60 | 27.50 | 24.05 | — | — | 782.5 | 32.5% | -0.35 | 8.55 | 5.10 | 12.00 | — |
| — | 19.00 | 25.90 | 22.45 | +0.63 | 32.5% | 785 | — | — | 9.40 | 6.00 | 12.80 | — |
| — | 16.30 | 23.00 | 19.65 | — | — | 790 | 32.5% | -0.41 | 11.20 | 8.00 | 14.40 | — |
| — | 13.00 | 20.00 | 16.50 | +0.54 | 32.5% | 795 | — | — | 13.45 | 10.20 | 16.70 | — |
| — | 11.20 | 17.90 | 14.55 | +0.49 | 32.5% | 800 | 32.5% | -0.51 | 15.65 | 12.70 | 18.60 | — |
| — | 8.20 | 15.70 | 11.95 | — | — | 805 | 32.6% | -0.55 | 18.50 | 15.50 | 21.50 | — |
| — | 6.30 | 13.80 | 10.05 | +0.40 | 32.6% | 810 | — | — | 21.65 | 18.80 | 24.50 | — |
| — | 5.80 | 11.50 | 8.65 | +0.36 | 32.8% | 815 | 32.8% | -0.64 | 25.35 | 22.20 | 28.50 | — |
| — | 3.30 | 11.00 | 7.15 | — | — | 820 | 32.9% | -0.68 | 29.00 | 25.80 | 32.20 | — |
| — | 2.25 | 9.90 | 6.08 | — | — | 825 | — | — | 33.05 | 29.70 | 36.40 | — |
| — | 2.80 | 7.00 | 4.90 | — | — | 830 | — | — | 37.15 | 33.80 | 40.50 | — |
| — | 0.90 | 7.00 | 3.95 | — | — | 835 | — | — | 41.60 | 38.00 | 45.20 | — |
| — | 0.40 | 8.30 | 4.35 | — | — | 840 | — | — | 46.10 | 42.40 | 49.80 | — |
| — | — | 8.20 | — | — | — | 845 | — | — | 50.50 | 47.00 | 54.00 | — |
| — | 0.70 | 4.10 | 2.40 | — | — | 850 | 34.1% | -0.86 | 55.05 | 51.10 | 59.00 | — |
| — | — | 8.20 | — | — | — | 855 | — | — | 59.90 | 55.80 | 64.00 | — |
| — | — | 8.10 | — | — | — | 860 | — | — | 64.75 | 60.50 | 69.00 | — |
| — | — | 8.00 | — | — | — | 865 | 35.0% | -0.92 | 69.65 | 65.30 | 74.00 | — |
| — | — | 7.90 | — | +0.07 | 35.3% | 870 | 35.3% | -0.93 | 74.10 | 70.20 | 78.00 | — |
| — | — | — | — | +0.06 | 35.7% | 875 | 35.7% | -0.94 | — | — | — | — |
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.