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 | |
| — | 92.00 | 101.10 | 96.55 | +0.75 | 31.5% | 730 | 31.5% | -0.25 | 20.60 | 16.00 | 25.20 | — |
| — | 88.00 | 97.40 | 92.70 | +0.74 | 31.3% | 735 | 31.3% | -0.26 | 21.80 | 17.30 | 26.30 | — |
| — | 85.00 | 93.30 | 89.15 | +0.73 | 31.1% | 740 | 31.1% | -0.28 | 23.45 | 19.00 | 27.90 | — |
| — | 81.00 | 90.20 | 85.60 | +0.72 | 30.9% | 745 | 30.9% | -0.29 | 24.65 | 20.00 | 29.30 | — |
| — | 78.00 | 85.00 | 81.50 | +0.70 | 30.8% | 750 | 30.8% | -0.30 | 26.40 | 22.00 | 30.80 | — |
| — | 75.00 | 82.80 | 78.90 | +0.69 | 30.6% | 755 | 30.6% | -0.32 | 28.00 | 24.00 | 32.00 | — |
| — | 72.00 | 79.40 | 75.70 | +0.67 | 30.5% | 760 | 30.5% | -0.33 | 29.25 | 25.00 | 33.50 | — |
| — | 68.00 | 76.10 | 72.05 | +0.66 | 30.4% | 765 | 30.4% | -0.35 | 31.35 | 27.10 | 35.60 | — |
| — | 65.00 | 72.10 | 68.55 | +0.65 | 30.2% | 770 | 30.2% | -0.36 | 33.15 | 29.00 | 37.30 | — |
| — | 62.00 | 69.60 | 65.80 | +0.63 | 30.1% | 775 | 30.1% | -0.38 | 34.85 | 31.00 | 38.70 | — |
| — | 59.00 | 66.30 | 62.65 | +0.61 | 30.0% | 780 | 30.0% | -0.39 | 36.55 | 33.00 | 40.10 | — |
| — | 56.00 | 63.30 | 59.65 | +0.60 | 29.9% | 785 | 29.9% | -0.41 | 38.50 | 35.00 | 42.00 | — |
| — | 54.00 | 60.30 | 57.15 | +0.58 | 29.7% | 790 | 29.7% | -0.43 | 40.70 | 37.00 | 44.40 | — |
| — | 51.00 | 57.50 | 54.25 | +0.57 | 29.6% | 795 | 29.6% | -0.44 | 43.30 | 40.00 | 46.60 | — |
| — | 48.00 | 54.80 | 51.40 | +0.55 | 29.5% | 800 | 29.5% | -0.46 | 45.40 | 42.00 | 48.80 | — |
| — | 46.00 | 52.20 | 49.10 | +0.53 | 29.5% | 805 | 29.5% | -0.48 | 48.10 | 45.00 | 51.20 | — |
| — | 43.00 | 49.80 | 46.40 | +0.52 | 29.4% | 810 | 29.4% | -0.49 | 50.30 | 47.00 | 53.60 | — |
| — | 41.10 | 47.50 | 44.30 | +0.50 | 29.3% | 815 | 29.3% | -0.51 | 53.20 | 50.00 | 56.40 | — |
| — | 39.00 | 45.30 | 42.15 | +0.49 | 29.2% | 820 | 29.2% | -0.53 | 55.60 | 52.00 | 59.20 | — |
| — | 37.00 | 43.10 | 40.05 | +0.47 | 29.2% | 825 | 29.2% | -0.54 | 58.50 | 55.00 | 62.00 | — |
| — | 35.00 | 39.90 | 37.45 | +0.45 | 29.1% | 830 | 29.1% | -0.56 | 61.45 | 58.00 | 64.90 | — |
| — | 33.00 | 38.70 | 35.85 | +0.44 | 29.1% | 835 | 29.1% | -0.58 | 64.50 | 61.00 | 68.00 | — |
| — | 31.00 | 36.80 | 33.90 | +0.42 | 29.0% | 840 | 29.0% | -0.59 | 67.60 | 64.00 | 71.20 | — |
| — | 29.20 | 34.40 | 31.80 | — | — | 845 | — | — | 71.15 | 68.00 | 74.30 | — |
| — | 27.00 | 33.80 | 30.40 | — | — | 850 | — | — | 74.60 | 71.00 | 78.20 | — |
| — | 25.00 | 31.10 | 28.05 | — | — | 855 | — | — | 77.90 | 74.00 | 81.80 | — |
| — | 24.00 | 30.70 | 27.35 | — | — | 860 | — | — | 81.15 | 77.00 | 85.30 | — |
| — | 18.00 | 24.90 | 21.45 | — | — | 880 | 28.9% | -0.71 | 95.90 | 92.00 | 99.80 | — |
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.