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 | |
| — | 100.70 | 108.90 | 104.80 | +0.77 | 32.7% | 720 | — | — | 18.95 | 15.10 | 22.80 | — |
| — | 97.40 | 105.80 | 101.60 | +0.76 | 32.6% | 725 | 32.6% | -0.25 | 20.45 | 16.30 | 24.60 | — |
| — | 94.10 | 101.50 | 97.80 | +0.75 | 32.4% | 730 | 32.4% | -0.26 | 21.60 | 18.30 | 24.90 | — |
| — | 89.00 | 98.80 | 93.90 | +0.74 | 32.3% | 735 | 32.3% | -0.27 | 23.50 | 19.00 | 28.00 | — |
| — | 86.00 | 94.60 | 90.30 | +0.72 | 32.1% | 740 | 32.1% | -0.28 | 24.90 | 20.30 | 29.50 | — |
| — | 83.40 | 90.90 | 87.15 | — | — | 745 | 32.0% | -0.30 | 25.95 | 22.00 | 29.90 | — |
| — | 80.10 | 87.50 | 83.80 | +0.70 | 31.9% | 750 | 31.9% | -0.31 | 27.30 | 23.90 | 30.70 | — |
| — | 77.40 | 84.20 | 80.80 | +0.68 | 31.7% | 755 | 31.7% | -0.33 | 28.90 | 25.00 | 32.80 | — |
| — | 72.00 | 81.20 | 76.60 | +0.67 | 31.6% | 760 | 31.6% | -0.34 | 31.40 | 27.00 | 35.80 | — |
| — | 70.50 | 77.70 | 74.10 | +0.66 | 31.5% | 765 | 31.5% | -0.35 | 32.50 | 29.00 | 36.00 | — |
| — | 67.60 | 74.40 | 71.00 | +0.64 | 31.4% | 770 | 31.4% | -0.37 | 34.00 | 31.00 | 37.00 | — |
| — | 65.20 | 71.30 | 68.25 | +0.63 | 31.3% | 775 | 31.3% | -0.38 | 36.10 | 33.00 | 39.20 | — |
| — | 60.00 | 68.40 | 64.20 | +0.61 | 31.2% | 780 | 31.2% | -0.40 | 39.20 | 35.00 | 43.40 | — |
| — | 57.00 | 65.50 | 61.25 | +0.60 | 31.1% | 785 | 31.1% | -0.41 | 39.90 | 37.00 | 42.80 | — |
| — | 54.00 | 62.60 | 58.30 | +0.58 | 31.0% | 790 | 31.0% | -0.43 | 43.05 | 39.00 | 47.10 | — |
| — | 53.30 | 59.80 | 56.55 | +0.57 | 30.9% | 795 | 30.9% | -0.44 | 44.35 | 41.00 | 47.70 | — |
| — | 50.40 | 57.20 | 53.80 | +0.55 | 30.8% | 800 | 30.8% | -0.46 | 48.00 | 44.00 | 52.00 | — |
| — | 47.00 | 54.90 | 50.95 | +0.54 | 30.7% | 805 | 30.7% | -0.47 | 50.35 | 46.00 | 54.70 | — |
| — | 45.80 | 52.40 | 49.10 | +0.52 | 30.7% | 810 | 30.7% | -0.49 | 53.10 | 49.00 | 57.20 | — |
| — | 42.00 | 50.30 | 46.15 | +0.51 | 30.6% | 815 | 30.6% | -0.51 | 55.30 | 51.00 | 59.60 | — |
| — | 41.90 | 48.00 | 44.95 | +0.49 | 30.5% | 820 | 30.5% | -0.52 | 58.35 | 54.00 | 62.70 | — |
| — | 38.00 | 46.00 | 42.00 | +0.48 | 30.5% | 825 | 30.5% | -0.54 | 61.35 | 57.00 | 65.70 | — |
| — | 36.00 | 44.00 | 40.00 | +0.46 | 30.4% | 830 | 30.4% | -0.55 | 64.35 | 60.00 | 68.70 | — |
| — | 34.00 | 42.10 | 38.05 | +0.44 | 30.4% | 835 | 30.4% | -0.57 | 67.40 | 63.00 | 71.80 | — |
| — | 32.00 | 40.20 | 36.10 | +0.43 | 30.4% | 840 | 30.4% | -0.58 | 70.50 | 66.00 | 75.00 | — |
| — | 30.00 | 38.50 | 34.25 | +0.42 | 30.3% | 845 | 30.3% | -0.60 | 73.50 | 69.00 | 78.00 | — |
| — | 28.00 | 36.80 | 32.40 | +0.40 | 30.3% | 850 | 30.3% | -0.61 | 76.95 | 72.40 | 81.50 | — |
| — | 26.00 | 35.10 | 30.55 | +0.39 | 30.3% | 855 | 30.3% | -0.63 | 80.10 | 76.00 | 84.20 | — |
| — | 25.00 | 33.50 | 29.25 | +0.37 | 30.3% | 860 | 30.3% | -0.64 | 83.40 | 79.00 | 87.80 | — |
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.