Spot 805.83
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.40 | 107.70 | 103.05 | +0.77 | 32.6% | 730 | 32.6% | -0.24 | 19.45 | 15.10 | 23.80 | — |
| — | 94.50 | 104.00 | 99.25 | +0.76 | 32.4% | 735 | 32.4% | -0.25 | 20.75 | 16.50 | 25.00 | — |
| — | 91.00 | 100.00 | 95.50 | +0.74 | 32.3% | 740 | 32.3% | -0.27 | 21.95 | 17.90 | 26.00 | — |
| — | 87.20 | 96.20 | 91.70 | +0.73 | 32.2% | 745 | 32.2% | -0.28 | 23.35 | 19.50 | 27.20 | — |
| — | 84.20 | 93.00 | 88.60 | +0.72 | 32.0% | 750 | 32.0% | -0.29 | 25.00 | 21.00 | 29.00 | — |
| — | 80.40 | 89.60 | 85.00 | +0.71 | 31.9% | 755 | 31.9% | -0.31 | 26.80 | 22.60 | 31.00 | — |
| — | 77.00 | 86.00 | 81.50 | +0.69 | 31.8% | 760 | 31.8% | -0.32 | 28.05 | 24.10 | 32.00 | — |
| — | 73.60 | 83.00 | 78.30 | +0.68 | 31.6% | 765 | 31.6% | -0.33 | 29.90 | 25.80 | 34.00 | — |
| — | 70.40 | 80.00 | 75.20 | +0.66 | 31.5% | 770 | 31.5% | -0.35 | 31.50 | 27.30 | 35.70 | — |
| — | 67.10 | 76.60 | 71.85 | — | — | 775 | 31.4% | -0.36 | 33.55 | 29.10 | 38.00 | — |
| — | 64.10 | 73.70 | 68.90 | +0.64 | 31.3% | 780 | 31.3% | -0.38 | 35.45 | 30.90 | 40.00 | — |
| — | 61.10 | 70.60 | 65.85 | +0.62 | 31.2% | 785 | 31.2% | -0.39 | 37.30 | 32.90 | 41.70 | — |
| — | 58.10 | 67.70 | 62.90 | +0.61 | 31.1% | 790 | 31.1% | -0.41 | 38.80 | 34.10 | 43.50 | — |
| — | 56.60 | 65.00 | 60.80 | +0.59 | 31.0% | 795 | 31.0% | -0.42 | 41.25 | 37.30 | 45.20 | — |
| — | 53.80 | 62.00 | 57.90 | +0.58 | 30.9% | 800 | 30.9% | -0.44 | 43.25 | 39.50 | 47.00 | — |
| — | 51.10 | 59.00 | 55.05 | +0.56 | 30.8% | 805 | 30.8% | -0.45 | 45.40 | 41.80 | 49.00 | — |
| — | 48.30 | 56.80 | 52.55 | +0.54 | 30.7% | 810 | 30.7% | -0.47 | 47.60 | 44.20 | 51.00 | — |
| — | 46.50 | 54.00 | 50.25 | +0.53 | 30.6% | 815 | 30.6% | -0.48 | 50.35 | 46.70 | 54.00 | — |
| — | 42.40 | 52.00 | 47.20 | +0.51 | 30.6% | 820 | 30.6% | -0.50 | 53.25 | 48.50 | 58.00 | — |
| — | 40.70 | 49.70 | 45.20 | +0.50 | 30.5% | 825 | 30.5% | -0.51 | 55.95 | 51.20 | 60.70 | — |
| — | 38.00 | 47.40 | 42.70 | +0.48 | 30.4% | 830 | 30.4% | -0.53 | 58.35 | 53.70 | 63.00 | — |
| — | 36.20 | 45.00 | 40.60 | +0.47 | 30.4% | 835 | 30.4% | -0.55 | 61.25 | 56.50 | 66.00 | — |
| — | 34.70 | 43.00 | 38.85 | +0.45 | 30.3% | 840 | 30.3% | -0.56 | 64.20 | 59.40 | 69.00 | — |
| — | 32.50 | 41.00 | 36.75 | +0.44 | 30.3% | 845 | 30.3% | -0.58 | 67.15 | 62.30 | 72.00 | — |
| — | 30.20 | 39.00 | 34.60 | +0.42 | 30.2% | 850 | 30.2% | -0.59 | 70.15 | 65.30 | 75.00 | — |
| — | 28.10 | 37.80 | 32.95 | +0.41 | 30.2% | 855 | 30.2% | -0.61 | 73.50 | 69.00 | 78.00 | — |
| — | 27.00 | 35.90 | 31.45 | +0.39 | 30.2% | 860 | 30.2% | -0.62 | 77.00 | 72.10 | 81.90 | — |
| — | 20.00 | 29.60 | 24.80 | +0.34 | 30.1% | 880 | 30.1% | -0.68 | 90.95 | 86.00 | 95.90 | — |
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.