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 | |
| — | 104.10 | 113.80 | 108.95 | +0.78 | 32.7% | 760 | 32.7% | -0.23 | 19.35 | 14.70 | 24.00 | — |
| — | 100.70 | 109.80 | 105.25 | +0.77 | 32.5% | 765 | 32.5% | -0.24 | 20.45 | 15.90 | 25.00 | — |
| — | 97.00 | 106.00 | 101.50 | +0.75 | 32.4% | 770 | 32.4% | -0.25 | 21.85 | 17.00 | 26.70 | — |
| — | 93.10 | 102.40 | 97.75 | +0.74 | 32.3% | 775 | 32.3% | -0.26 | 23.15 | 18.30 | 28.00 | — |
| — | 89.40 | 99.00 | 94.20 | +0.73 | 32.2% | 780 | 32.2% | -0.28 | 24.50 | 20.00 | 29.00 | — |
| — | 86.00 | 95.80 | 90.90 | +0.72 | 32.1% | 785 | 32.1% | -0.29 | 25.75 | 21.10 | 30.40 | — |
| — | 82.40 | 91.80 | 87.10 | +0.70 | 32.0% | 790 | 32.0% | -0.30 | 27.50 | 23.00 | 32.00 | — |
| — | 79.30 | 88.40 | 83.85 | +0.69 | 31.9% | 795 | 31.9% | -0.32 | 29.00 | 24.50 | 33.50 | — |
| — | 77.00 | 84.50 | 80.75 | +0.68 | 31.8% | 800 | 31.8% | -0.33 | 30.40 | 27.10 | 33.70 | — |
| — | 74.10 | 81.60 | 77.85 | +0.66 | 31.7% | 805 | 31.7% | -0.34 | 32.60 | 31.10 | 34.10 | — |
| — | 70.40 | 78.20 | 74.30 | +0.65 | 31.6% | 810 | 31.6% | -0.36 | 33.70 | 31.10 | 36.30 | — |
| — | 67.00 | 75.20 | 71.10 | +0.63 | 31.5% | 815 | 31.5% | -0.37 | 35.50 | 32.80 | 38.20 | — |
| — | 65.00 | 72.20 | 68.60 | +0.62 | 31.4% | 820 | 31.4% | -0.39 | 38.80 | 37.40 | 40.20 | — |
| — | 62.10 | 69.30 | 65.70 | +0.61 | 31.3% | 825 | 31.3% | -0.40 | 40.45 | 36.20 | 44.70 | — |
| — | 59.30 | 66.60 | 62.95 | +0.59 | 31.2% | 830 | 31.2% | -0.42 | 42.15 | 38.90 | 45.40 | — |
| — | 56.00 | 64.10 | 60.05 | +0.58 | 31.1% | 835 | 31.1% | -0.43 | 43.80 | 40.10 | 47.50 | — |
| — | 53.00 | 61.70 | 57.35 | +0.56 | 31.0% | 840 | 31.0% | -0.45 | 47.25 | 42.50 | 52.00 | — |
| — | 50.40 | 58.60 | 54.50 | +0.55 | 30.9% | 845 | 30.9% | -0.46 | 49.65 | 45.40 | 53.90 | — |
| — | 48.00 | 55.80 | 51.90 | +0.53 | 30.8% | 850 | 30.8% | -0.48 | 52.10 | 48.00 | 56.20 | — |
| — | 45.30 | 53.30 | 49.30 | +0.52 | 30.8% | 855 | 30.8% | -0.49 | 54.45 | 50.00 | 58.90 | — |
| — | 44.20 | 50.90 | 47.55 | +0.50 | 30.7% | 860 | 30.7% | -0.51 | 57.30 | 53.00 | 61.60 | — |
| — | 34.50 | 43.00 | 38.75 | +0.44 | 30.4% | 880 | 30.4% | -0.57 | 68.30 | 64.30 | 72.30 | — |
| — | 28.80 | 33.00 | 30.90 | +0.38 | 30.2% | 900 | 30.2% | -0.63 | 81.20 | 77.20 | 85.20 | — |
| — | 22.20 | 28.40 | 25.30 | +0.33 | 30.1% | 920 | 30.1% | -0.69 | 95.15 | 91.20 | 99.10 | — |
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.