Spot 797.97
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.30 | 72.20 | 68.25 | — | — | 730 | — | — | — | — | 5.20 | — |
| — | 59.30 | 67.20 | 63.25 | — | — | 735 | 34.0% | -0.00 | — | — | 6.80 | — |
| — | 54.50 | 62.30 | 58.40 | — | — | 740 | 33.9% | -0.00 | — | — | 6.80 | — |
| — | 50.30 | 57.10 | 53.70 | +1.00 | 33.8% | 745 | 33.8% | -0.00 | — | — | 6.80 | — |
| — | 44.30 | 51.60 | 47.95 | +0.99 | 33.7% | 750 | — | — | — | — | 1.00 | — |
| — | 39.60 | 47.30 | 43.45 | +0.99 | 33.7% | 755 | — | — | — | — | 5.30 | — |
| — | 36.40 | 45.20 | 40.80 | — | — | 757.5 | 33.7% | -0.02 | — | — | 5.20 | — |
| — | 34.70 | 42.40 | 38.55 | — | — | 760 | 33.7% | -0.02 | 0.53 | 0.05 | 1.00 | — |
| — | 32.40 | 39.90 | 36.15 | — | — | 762.5 | — | — | — | — | 5.30 | — |
| — | 29.30 | 36.90 | 33.10 | +0.96 | 33.8% | 765 | — | — | — | — | 5.30 | — |
| — | 27.60 | 35.20 | 31.40 | — | — | 767.5 | 33.8% | -0.06 | — | — | 5.40 | — |
| — | 25.20 | 32.70 | 28.95 | — | — | 770 | — | — | — | — | 3.60 | — |
| — | 22.80 | 30.40 | 26.60 | — | — | 772.5 | — | — | — | — | 3.90 | — |
| — | 20.40 | 28.00 | 24.20 | +0.88 | 34.0% | 775 | — | — | — | — | 1.50 | — |
| — | 18.10 | 25.70 | 21.90 | — | — | 777.5 | — | — | 2.73 | 0.25 | 5.20 | — |
| — | 16.50 | 22.60 | 19.55 | — | — | 780 | — | — | — | — | 5.20 | — |
| — | 13.00 | 20.40 | 16.70 | — | — | 782.5 | — | — | — | — | 6.00 | — |
| — | 12.10 | 18.30 | 15.20 | — | — | 785 | — | — | — | — | 5.00 | — |
| — | 7.00 | 14.40 | 10.70 | +0.66 | 34.6% | 790 | — | — | 4.15 | 1.60 | 6.70 | — |
| — | 4.00 | 10.00 | 7.00 | — | — | 795 | — | — | 4.45 | 1.00 | 7.90 | — |
| — | 2.75 | 8.50 | 5.62 | — | — | 800 | — | — | 6.70 | 3.20 | 10.20 | — |
| — | 0.60 | 7.40 | 4.00 | — | — | 805 | — | — | 9.85 | 6.40 | 13.30 | — |
| — | — | 5.90 | — | — | — | 810 | 36.1% | -0.71 | 13.60 | 10.20 | 17.00 | — |
| — | 0.05 | 5.30 | 2.67 | +0.22 | 36.5% | 815 | — | — | 17.90 | 14.70 | 21.10 | — |
| — | 0.80 | 2.65 | 1.73 | +0.16 | 37.1% | 820 | 37.1% | -0.84 | 22.25 | 18.90 | 25.60 | — |
| — | — | 2.80 | — | +0.12 | 37.6% | 825 | 37.6% | -0.88 | 27.85 | 23.90 | 31.80 | — |
| — | — | 1.25 | — | — | — | 830 | 38.2% | -0.92 | 32.70 | 28.40 | 37.00 | — |
| — | — | 5.50 | — | +0.06 | 38.8% | 835 | 38.8% | -0.94 | 37.75 | 33.50 | 42.00 | — |
| — | — | 5.40 | — | +0.04 | 39.5% | 840 | 39.5% | -0.96 | 42.60 | 38.20 | 47.00 | — |
| — | — | 5.40 | — | +0.03 | 40.1% | 845 | 40.1% | -0.98 | 47.55 | 43.10 | 52.00 | — |
| — | — | 3.40 | — | +0.02 | 40.9% | 850 | 40.9% | -0.98 | 52.65 | 48.30 | 57.00 | — |
| — | — | 5.30 | — | +0.01 | 41.6% | 855 | 41.6% | -0.99 | 57.35 | 53.40 | 61.30 | — |
| — | — | 5.30 | — | +0.01 | 42.4% | 860 | 42.4% | -1.00 | 62.25 | 58.30 | 66.20 | — |
| — | — | 5.30 | — | +0.01 | 43.2% | 865 | 43.2% | -1.00 | 67.30 | 63.40 | 71.20 | — |
| — | — | 5.30 | — | +0.00 | 44.1% | 870 | 44.1% | -1.00 | 72.30 | 68.20 | 76.40 | — |
| — | — | 5.30 | — | +0.00 | 45.0% | 875 | 45.0% | -1.00 | 77.45 | 72.90 | 82.00 | — |
| — | — | 6.90 | — | +0.00 | 46.0% | 880 | 46.0% | -1.00 | 82.30 | 77.90 | 86.70 | — |
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.