Spot 805.67
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.20 | 106.90 | 102.05 | +0.77 | 32.8% | 730 | 32.8% | -0.24 | 18.55 | 14.00 | 23.10 | — |
| — | 94.00 | 103.00 | 98.50 | +0.76 | 32.7% | 735 | 32.7% | -0.25 | 19.75 | 15.10 | 24.40 | — |
| — | 90.00 | 99.00 | 94.50 | +0.74 | 32.6% | 740 | 32.6% | -0.26 | 21.05 | 16.40 | 25.70 | — |
| — | 86.50 | 96.00 | 91.25 | +0.73 | 32.5% | 745 | 32.5% | -0.28 | 22.60 | 18.00 | 27.20 | — |
| — | 83.00 | 92.00 | 87.50 | +0.72 | 32.3% | 750 | 32.3% | -0.29 | 24.05 | 19.30 | 28.80 | — |
| — | 79.50 | 89.00 | 84.25 | +0.71 | 32.2% | 755 | 32.2% | -0.30 | 25.60 | 21.00 | 30.20 | — |
| — | 76.20 | 85.70 | 80.95 | +0.69 | 32.1% | 760 | 32.1% | -0.32 | 27.15 | 22.50 | 31.80 | — |
| — | 73.00 | 82.00 | 77.50 | +0.68 | 32.0% | 765 | 32.0% | -0.33 | 28.90 | 24.20 | 33.60 | — |
| — | 69.60 | 79.00 | 74.30 | +0.66 | 31.9% | 770 | 31.9% | -0.34 | 30.65 | 26.00 | 35.30 | — |
| — | 66.50 | 75.90 | 71.20 | +0.65 | 31.8% | 775 | 31.8% | -0.36 | 32.40 | 28.00 | 36.80 | — |
| — | 63.40 | 72.90 | 68.15 | +0.63 | 31.7% | 780 | 31.7% | -0.37 | 34.50 | 30.00 | 39.00 | — |
| — | 60.40 | 69.90 | 65.15 | +0.62 | 31.6% | 785 | 31.6% | -0.39 | 36.30 | 31.60 | 41.00 | — |
| — | 57.50 | 66.90 | 62.20 | +0.60 | 31.6% | 790 | 31.6% | -0.40 | 38.50 | 34.00 | 43.00 | — |
| — | 55.00 | 63.70 | 59.35 | +0.59 | 31.5% | 795 | 31.5% | -0.42 | 40.35 | 36.00 | 44.70 | — |
| — | 52.00 | 60.90 | 56.45 | +0.57 | 31.4% | 800 | 31.4% | -0.44 | 42.60 | 38.00 | 47.20 | — |
| — | 49.00 | 58.20 | 53.60 | +0.56 | 31.3% | 805 | 31.3% | -0.45 | 44.80 | 40.10 | 49.50 | — |
| — | 48.30 | 55.40 | 51.85 | +0.54 | 31.3% | 810 | 31.3% | -0.47 | 47.40 | 43.00 | 51.80 | — |
| — | 44.00 | 52.90 | 48.45 | — | — | 815 | — | — | 49.35 | 45.30 | 53.40 | — |
| — | 43.70 | 50.40 | 47.05 | — | — | 820 | 31.1% | -0.50 | 52.30 | 48.00 | 56.60 | — |
| — | 40.00 | 48.10 | 44.05 | +0.50 | 31.1% | 825 | 31.1% | -0.51 | 55.10 | 51.00 | 59.20 | — |
| — | 37.00 | 45.90 | 41.45 | +0.48 | 31.1% | 830 | 31.1% | -0.53 | 57.70 | 53.00 | 62.40 | — |
| — | 35.00 | 44.00 | 39.50 | +0.47 | 31.0% | 835 | 31.0% | -0.55 | 60.65 | 56.00 | 65.30 | — |
| — | 33.30 | 41.90 | 37.60 | +0.45 | 31.0% | 840 | 31.0% | -0.56 | 63.65 | 59.00 | 68.30 | — |
| — | 31.00 | 40.20 | 35.60 | +0.44 | 30.9% | 845 | 30.9% | -0.58 | 66.75 | 62.10 | 71.40 | — |
| — | 29.00 | 38.40 | 33.70 | +0.42 | 30.9% | 850 | 30.9% | -0.59 | 69.75 | 65.10 | 74.40 | — |
| — | 27.30 | 36.70 | 32.00 | +0.40 | 30.9% | 855 | 30.9% | -0.61 | 73.45 | 69.00 | 77.90 | — |
| — | 26.00 | 35.00 | 30.50 | +0.39 | 30.9% | 860 | 30.9% | -0.62 | 76.50 | 72.00 | 81.00 | — |
| — | 20.40 | 29.00 | 24.70 | +0.34 | 30.9% | 880 | 30.9% | -0.68 | 90.75 | 86.50 | 95.00 | — |
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.