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 | |
| — | 84.10 | 92.00 | 88.05 | +0.90 | 30.1% | 760 | 30.1% | -0.10 | 4.65 | 0.60 | 8.70 | — |
| — | 79.90 | 87.90 | 83.90 | +0.88 | 29.9% | 765 | 29.9% | -0.12 | 5.05 | 1.10 | 9.00 | — |
| — | 75.70 | 83.00 | 79.35 | +0.87 | 29.7% | 770 | 29.7% | -0.13 | 6.03 | 2.85 | 9.20 | — |
| — | 71.50 | 79.00 | 75.25 | +0.85 | 29.6% | 775 | 29.6% | -0.15 | 5.70 | 1.40 | 10.00 | — |
| — | 69.00 | 75.00 | 72.00 | +0.84 | 29.4% | 780 | 29.4% | -0.17 | 6.90 | 3.80 | 10.00 | — |
| — | 63.20 | 71.00 | 67.10 | +0.82 | 29.3% | 785 | 29.3% | -0.18 | 7.30 | 3.10 | 11.50 | — |
| — | 60.30 | 67.00 | 63.65 | +0.80 | 29.1% | 790 | 29.1% | -0.20 | 8.25 | 4.20 | 12.30 | — |
| — | 55.80 | 63.00 | 59.40 | +0.78 | 29.0% | 795 | 29.0% | -0.23 | 9.55 | 5.30 | 13.80 | — |
| — | 52.20 | 60.00 | 56.10 | +0.75 | 28.9% | 800 | 28.9% | -0.25 | 11.15 | 7.80 | 14.50 | — |
| — | 48.10 | 56.00 | 52.05 | +0.73 | 28.8% | 805 | 28.8% | -0.27 | 12.45 | 8.90 | 16.00 | — |
| — | 44.60 | 52.00 | 48.30 | +0.71 | 28.7% | 810 | 28.7% | -0.30 | 14.20 | 10.40 | 18.00 | — |
| — | 42.60 | 49.00 | 45.80 | +0.68 | 28.6% | 815 | 28.6% | -0.32 | 16.00 | 12.20 | 19.80 | — |
| — | 37.50 | 45.00 | 41.25 | +0.65 | 28.6% | 820 | 28.6% | -0.35 | 17.65 | 14.30 | 21.00 | — |
| — | 35.00 | 42.00 | 38.50 | +0.63 | 28.5% | 825 | 28.5% | -0.38 | 19.15 | 15.50 | 22.80 | — |
| — | 32.00 | 39.00 | 35.50 | +0.60 | 28.5% | 830 | 28.5% | -0.41 | 21.30 | 17.60 | 25.00 | — |
| — | 29.80 | 36.00 | 32.90 | +0.57 | 28.5% | 835 | 28.5% | -0.44 | 23.40 | 19.80 | 27.00 | — |
| — | 26.20 | 33.20 | 29.70 | +0.54 | 28.4% | 840 | 28.4% | -0.47 | 25.60 | 22.20 | 29.00 | — |
| — | 23.80 | 31.00 | 27.40 | +0.51 | 28.4% | 845 | 28.4% | -0.50 | 27.55 | 24.60 | 30.50 | — |
| — | 22.00 | 29.00 | 25.50 | +0.48 | 28.5% | 850 | 28.5% | -0.52 | 31.25 | 27.50 | 35.00 | — |
| — | 21.10 | 25.80 | 23.45 | +0.45 | 28.5% | 855 | 28.5% | -0.55 | 33.45 | 29.90 | 37.00 | — |
| — | 17.50 | 24.90 | 21.20 | +0.42 | 28.5% | 860 | 28.5% | -0.58 | 36.20 | 32.40 | 40.00 | — |
| — | 15.70 | 22.80 | 19.25 | +0.40 | 28.6% | 865 | 28.6% | -0.61 | 39.20 | 35.40 | 43.00 | — |
| — | 13.80 | 20.90 | 17.35 | +0.37 | 28.6% | 870 | 28.6% | -0.64 | 42.30 | 38.60 | 46.00 | — |
| — | 11.50 | 18.80 | 15.15 | +0.35 | 28.7% | 875 | 28.7% | -0.66 | 45.95 | 42.00 | 49.90 | — |
| — | 10.30 | 18.00 | 14.15 | +0.32 | 28.8% | 880 | 28.8% | -0.69 | 49.20 | 45.40 | 53.00 | — |
| — | 8.20 | 16.00 | 12.10 | +0.30 | 29.0% | 885 | 29.0% | -0.71 | 53.85 | 50.70 | 57.00 | — |
| — | 7.80 | 15.00 | 11.40 | +0.28 | 29.1% | 890 | 29.1% | -0.74 | 56.65 | 52.70 | 60.60 | — |
| — | 6.90 | 12.60 | 9.75 | +0.25 | 29.2% | 895 | 29.2% | -0.76 | 60.75 | 56.50 | 65.00 | — |
| — | 5.90 | 12.40 | 9.15 | +0.23 | 29.4% | 900 | 29.4% | -0.78 | 64.60 | 60.50 | 68.70 | — |
| — | 3.40 | 11.90 | 7.65 | +0.22 | 29.6% | 905 | 29.6% | -0.80 | 68.95 | 65.10 | 72.80 | — |
| — | 2.55 | 7.80 | 5.17 | +0.20 | 29.8% | 910 | 29.8% | -0.81 | 73.20 | 68.50 | 77.90 | — |
| — | 1.75 | 10.00 | 5.88 | +0.18 | 30.0% | 915 | 30.0% | -0.83 | 77.10 | 73.20 | 81.00 | — |
| — | 2.25 | 7.80 | 5.03 | +0.17 | 30.2% | 920 | 30.2% | -0.85 | 81.40 | 77.60 | 85.20 | — |
| — | 1.65 | 9.20 | 5.42 | +0.16 | 30.5% | 925 | 30.5% | -0.86 | 86.10 | 82.20 | 90.00 | — |
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.