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 | |
| — | 64.60 | 73.10 | 68.85 | +0.96 | 34.0% | 730 | 34.0% | -0.04 | — | — | 7.30 | — |
| — | 59.00 | 67.90 | 63.45 | +0.95 | 33.8% | 735 | 33.8% | -0.06 | — | — | 7.80 | — |
| — | 55.40 | 63.00 | 59.20 | +0.93 | 33.5% | 740 | 33.5% | -0.07 | — | — | 4.00 | — |
| — | 50.60 | 58.00 | 54.30 | +0.92 | 33.2% | 745 | 33.2% | -0.09 | — | — | 8.10 | — |
| — | 47.30 | 54.00 | 50.65 | +0.90 | 33.0% | 750 | 33.0% | -0.11 | — | — | 3.60 | — |
| — | 42.60 | 49.00 | 45.80 | +0.87 | 32.8% | 755 | 32.8% | -0.14 | 4.10 | 0.90 | 7.30 | — |
| — | 40.30 | 47.00 | 43.65 | +0.86 | 32.7% | 757.5 | 32.7% | -0.15 | — | — | 8.30 | — |
| — | 38.00 | 44.90 | 41.45 | +0.84 | 32.6% | 760 | 32.6% | -0.16 | — | — | 8.50 | — |
| — | 35.80 | 43.00 | 39.40 | +0.83 | 32.5% | 762.5 | 32.5% | -0.18 | 4.42 | 0.25 | 8.60 | — |
| — | 33.60 | 40.50 | 37.05 | +0.81 | 32.4% | 765 | 32.4% | -0.20 | 4.62 | 0.45 | 8.80 | — |
| — | 31.40 | 38.00 | 34.70 | +0.79 | 32.3% | 767.5 | 32.3% | -0.21 | 5.00 | 1.30 | 8.70 | — |
| — | 29.30 | 36.00 | 32.65 | +0.77 | 32.2% | 770 | 32.2% | -0.23 | 5.25 | 1.60 | 8.90 | — |
| — | 27.20 | 34.00 | 30.60 | +0.75 | 32.1% | 772.5 | 32.1% | -0.25 | 5.53 | 1.55 | 9.50 | — |
| — | 25.20 | 32.20 | 28.70 | +0.73 | 32.1% | 775 | 32.1% | -0.27 | 4.97 | 2.05 | 7.90 | — |
| — | 23.20 | 29.70 | 26.45 | +0.71 | 32.0% | 777.5 | 32.0% | -0.29 | 5.33 | 2.65 | 8.00 | — |
| — | 21.40 | 28.30 | 24.85 | +0.69 | 32.0% | 780 | 32.0% | -0.32 | 6.45 | 3.30 | 9.60 | — |
| — | 19.60 | 26.20 | 22.90 | +0.66 | 31.9% | 782.5 | 31.9% | -0.34 | 6.85 | 4.00 | 9.70 | — |
| — | 17.90 | 24.50 | 21.20 | +0.64 | 31.9% | 785 | — | — | 9.10 | 5.90 | 12.30 | — |
| — | 14.50 | 21.40 | 17.95 | — | — | 790 | — | — | 10.50 | 6.80 | 14.20 | — |
| — | 11.80 | 18.60 | 15.20 | +0.54 | 31.9% | 795 | 31.9% | -0.46 | 12.65 | 8.90 | 16.40 | — |
| — | 9.20 | 15.20 | 12.20 | — | — | 800 | — | — | 15.05 | 11.30 | 18.80 | — |
| — | 6.90 | 13.80 | 10.35 | +0.44 | 32.1% | 805 | 32.1% | -0.56 | 17.70 | 14.00 | 21.40 | — |
| — | 4.80 | 12.10 | 8.45 | — | — | 810 | 32.2% | -0.61 | 20.85 | 17.30 | 24.40 | — |
| — | 3.20 | 11.00 | 7.10 | — | — | 815 | 32.4% | -0.65 | 24.65 | 21.30 | 28.00 | — |
| — | 2.05 | 9.00 | 5.53 | +0.31 | 32.6% | 820 | — | — | 27.75 | 23.90 | 31.60 | — |
| — | 1.15 | 9.10 | 5.12 | — | — | 825 | — | — | 31.95 | 28.00 | 35.90 | — |
| — | 0.65 | 8.50 | 4.58 | — | — | 830 | 33.2% | -0.77 | 36.10 | 32.20 | 40.00 | — |
| — | 0.15 | 7.00 | 3.58 | — | — | 835 | 33.5% | -0.80 | 40.40 | 36.80 | 44.00 | — |
| — | 0.10 | 6.40 | 3.25 | — | — | 840 | — | — | 45.15 | 41.30 | 49.00 | — |
| — | — | 4.50 | — | — | — | 845 | — | — | 49.05 | 45.10 | 53.00 | — |
| — | — | 3.20 | — | — | — | 850 | — | — | 54.00 | 50.00 | 58.00 | — |
| — | — | 7.60 | — | — | — | 855 | — | — | 58.80 | 54.60 | 63.00 | — |
| — | — | 7.50 | — | — | — | 860 | — | — | 63.20 | 59.40 | 67.00 | — |
| — | — | 3.00 | — | — | — | 865 | 35.6% | -0.92 | 68.10 | 64.20 | 72.00 | — |
| — | — | 7.80 | — | +0.07 | 36.0% | 870 | 36.0% | -0.94 | 73.15 | 69.30 | 77.00 | — |
| — | — | 5.70 | — | +0.06 | 36.4% | 875 | 36.4% | -0.95 | 78.10 | 74.20 | 82.00 | — |
| — | — | 6.10 | — | +0.05 | 36.8% | 880 | 36.8% | -0.96 | 83.05 | 79.10 | 87.00 | — |
| — | — | 7.30 | — | +0.04 | 37.2% | 885 | — | — | 88.00 | 84.00 | 92.00 | — |
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.