Spot 841.00
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 757.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 760 | — | — | — | — | — | — |
| — | — | — | — | — | — | 762.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 765 | — | — | — | — | — | — |
| — | — | — | — | — | — | 767.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 770 | — | — | — | — | — | — |
| — | — | — | — | — | — | 772.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 775 | — | — | — | — | — | — |
| — | — | — | — | — | — | 777.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 780 | — | — | — | — | — | — |
| — | — | — | — | — | — | 782.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 785 | — | — | — | — | — | — |
| — | — | — | — | — | — | 787.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 790 | — | — | — | — | — | — |
| — | — | — | — | — | — | 792.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 795 | — | — | — | — | — | — |
| — | 44.10 | 51.70 | 47.90 | +0.87 | 31.8% | 797.5 | 31.8% | -0.13 | 4.17 | 0.25 | 8.10 | — |
| — | 42.00 | 49.40 | 45.70 | +0.85 | 31.7% | 800 | 31.7% | -0.15 | 4.88 | 0.85 | 8.90 | — |
| — | 40.30 | 47.20 | 43.75 | +0.84 | 31.6% | 802.5 | 31.6% | -0.16 | 4.30 | 0.20 | 8.40 | — |
| — | 37.50 | 45.10 | 41.30 | +0.82 | 31.4% | 805 | 31.4% | -0.18 | — | — | 7.30 | — |
| — | 35.30 | 43.10 | 39.20 | +0.81 | 31.3% | 807.5 | 31.3% | -0.19 | 4.25 | 1.00 | 7.50 | — |
| — | 33.00 | 41.00 | 37.00 | +0.79 | 31.2% | 810 | 31.2% | -0.21 | 4.55 | 1.10 | 8.00 | — |
| — | 29.10 | 36.90 | 33.00 | +0.76 | 31.0% | 815 | 31.0% | -0.25 | 6.17 | 2.35 | 10.00 | — |
| — | 26.00 | 32.50 | 29.25 | +0.72 | 30.8% | 820 | 30.8% | -0.29 | 7.15 | 3.00 | 11.30 | — |
| — | 22.00 | 29.80 | 25.90 | +0.67 | 30.7% | 825 | 30.7% | -0.33 | 8.80 | 5.80 | 11.80 | — |
| — | 19.50 | 26.40 | 22.95 | +0.63 | 30.6% | 830 | 30.6% | -0.38 | 9.65 | 6.00 | 13.30 | — |
| — | 17.00 | 23.10 | 20.05 | +0.58 | 30.5% | 835 | 30.5% | -0.42 | 12.75 | 9.90 | 15.60 | — |
| — | 14.50 | 19.80 | 17.15 | +0.53 | 30.5% | 840 | 30.5% | -0.47 | 15.05 | 11.00 | 19.10 | — |
| — | 10.10 | 18.50 | 14.30 | +0.48 | 30.5% | 845 | 30.5% | -0.52 | 18.10 | 15.10 | 21.10 | — |
| — | 8.00 | 16.70 | 12.35 | +0.43 | 30.5% | 850 | 30.5% | -0.57 | 20.00 | 16.00 | 24.00 | — |
| — | 6.00 | 14.80 | 10.40 | +0.38 | 30.6% | 855 | 30.6% | -0.62 | 23.00 | 19.00 | 27.00 | — |
| — | 5.10 | 13.10 | 9.10 | +0.34 | 30.7% | 860 | 30.7% | -0.67 | 26.10 | 22.10 | 30.10 | — |
| — | 5.80 | 10.70 | 8.25 | +0.30 | 30.9% | 865 | 30.9% | -0.71 | 30.00 | 26.00 | 34.00 | — |
| — | 2.10 | 7.50 | 4.80 | +0.26 | 31.1% | 870 | 31.1% | -0.75 | 33.55 | 30.00 | 37.10 | — |
| — | — | 8.00 | — | +0.19 | 31.7% | 880 | 31.7% | -0.81 | 42.00 | 37.80 | 46.20 | — |
| — | — | 8.60 | — | +0.14 | 32.4% | 890 | 32.4% | -0.86 | 50.25 | 46.40 | 54.10 | — |
| — | 0.20 | 2.60 | 1.40 | +0.11 | 33.5% | 900 | 33.5% | -0.90 | 59.55 | 55.60 | 63.50 | — |
| — | — | 5.30 | — | +0.08 | 34.7% | 910 | 34.7% | -0.93 | 69.25 | 65.50 | 73.00 | — |
| — | — | 7.90 | — | +0.06 | 36.2% | 920 | 36.2% | -0.95 | 79.10 | 75.40 | 82.80 | — |
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.