Spot 793.96
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.00 | 79.10 | 74.55 | +0.98 | 34.7% | 720 | 34.7% | -0.02 | — | — | 6.80 | — |
| — | 65.00 | 74.10 | 69.55 | +0.98 | 34.1% | 725 | 34.1% | -0.02 | — | — | 6.90 | — |
| — | 60.50 | 68.90 | 64.70 | +0.97 | 33.5% | 730 | 33.5% | -0.03 | — | — | 6.90 | — |
| — | 55.00 | 64.30 | 59.65 | +0.96 | 32.9% | 735 | 32.9% | -0.04 | — | — | 6.90 | — |
| — | 50.40 | 59.40 | 54.90 | +0.95 | 32.3% | 740 | — | — | — | — | 7.00 | — |
| — | 45.30 | 54.40 | 49.85 | — | — | 745 | 31.8% | -0.07 | — | — | 6.70 | — |
| — | 41.20 | 49.10 | 45.15 | — | — | 750 | — | — | — | — | 7.10 | — |
| — | 36.20 | 44.90 | 40.55 | — | — | 755 | 30.6% | -0.11 | — | — | 7.30 | — |
| — | 31.30 | 40.60 | 35.95 | — | — | 760 | — | — | — | — | 7.90 | — |
| — | 27.00 | 35.70 | 31.35 | — | — | 765 | 29.6% | -0.17 | — | — | 8.20 | — |
| — | 23.00 | 31.30 | 27.15 | +0.79 | 29.1% | 770 | — | — | — | — | 8.50 | — |
| — | 19.00 | 27.10 | 23.05 | — | — | 775 | — | — | — | — | 8.90 | — |
| — | 16.00 | 23.30 | 19.65 | +0.69 | 28.3% | 780 | 28.3% | -0.31 | 5.00 | 1.00 | 9.00 | — |
| — | 14.30 | 21.60 | 17.95 | — | — | 782.5 | — | — | 5.20 | 1.00 | 9.40 | — |
| — | 12.00 | 19.50 | 15.75 | — | — | 785 | 28.0% | -0.37 | 6.65 | 3.00 | 10.30 | — |
| — | 11.20 | 18.60 | 14.90 | +0.60 | 27.8% | 787.5 | 27.8% | -0.40 | 7.15 | 3.00 | 11.30 | — |
| — | 9.90 | 17.20 | 13.55 | +0.57 | 27.7% | 790 | 27.7% | -0.43 | 8.25 | 4.10 | 12.40 | — |
| — | 8.00 | 15.90 | 11.95 | +0.54 | 27.7% | 792.5 | 27.7% | -0.47 | 9.30 | 5.00 | 13.60 | — |
| — | 7.60 | 12.00 | 9.80 | +0.50 | 27.6% | 795 | 27.6% | -0.50 | 10.20 | 7.00 | 13.40 | — |
| — | 5.00 | 13.20 | 9.10 | — | — | 797.5 | 27.6% | -0.53 | 11.95 | 8.00 | 15.90 | — |
| — | 5.80 | 10.60 | 8.20 | +0.44 | 27.6% | 800 | 27.6% | -0.57 | 13.10 | 9.00 | 17.20 | — |
| — | 3.00 | 10.70 | 6.85 | — | — | 802.5 | 27.6% | -0.60 | 14.80 | 11.00 | 18.60 | — |
| — | 2.95 | 9.90 | 6.42 | — | — | 805 | 27.7% | -0.63 | 16.70 | 13.00 | 20.40 | — |
| — | 1.00 | 9.30 | 5.15 | +0.34 | 27.7% | 807.5 | — | — | 18.15 | 14.00 | 22.30 | — |
| — | 1.00 | 9.00 | 5.00 | — | — | 810 | 27.8% | -0.69 | 20.10 | 16.00 | 24.20 | — |
| — | 0.95 | 8.80 | 4.88 | +0.29 | 27.9% | 812.5 | 27.9% | -0.72 | 22.00 | 18.00 | 26.00 | — |
| — | — | 8.60 | — | +0.26 | 28.0% | 815 | 28.0% | -0.74 | 24.15 | 20.30 | 28.00 | — |
| — | 0.20 | 8.30 | 4.25 | +0.24 | 28.1% | 817.5 | 28.1% | -0.77 | 26.10 | 22.10 | 30.10 | — |
| — | 1.00 | 7.70 | 4.35 | +0.22 | 28.2% | 820 | 28.2% | -0.79 | 28.30 | 24.30 | 32.30 | — |
| — | — | 7.90 | — | +0.20 | 28.4% | 822.5 | 28.4% | -0.81 | 31.45 | 28.00 | 34.90 | — |
| — | — | 7.80 | — | +0.18 | 28.5% | 825 | 28.5% | -0.83 | 32.95 | 29.00 | 36.90 | — |
| — | — | 7.60 | — | +0.16 | 28.7% | 827.5 | 28.7% | -0.85 | 35.20 | 31.30 | 39.10 | — |
| — | — | 5.10 | — | +0.14 | 28.8% | 830 | 28.8% | -0.86 | 37.50 | 33.60 | 41.40 | — |
| — | — | 7.40 | — | +0.13 | 29.0% | 832.5 | 29.0% | -0.88 | 39.80 | 35.90 | 43.70 | — |
| — | — | 7.40 | — | +0.11 | 29.2% | 835 | 29.2% | -0.89 | 41.90 | 37.60 | 46.20 | — |
| — | — | 7.80 | — | +0.09 | 29.6% | 840 | 29.6% | -0.92 | 46.65 | 42.30 | 51.00 | — |
| — | 0.15 | 7.10 | 3.62 | +0.07 | 30.0% | 845 | 30.0% | -0.94 | 51.60 | 47.40 | 55.80 | — |
| — | 0.05 | 2.00 | 1.02 | +0.06 | 30.4% | 850 | 30.4% | -0.95 | 56.55 | 52.10 | 61.00 | — |
| — | — | 6.90 | — | +0.04 | 30.9% | 855 | 30.9% | -0.96 | 61.35 | 56.90 | 65.80 | — |
| — | — | 6.90 | — | +0.04 | 31.3% | 860 | 31.3% | -0.97 | 66.20 | 61.90 | 70.50 | — |
| — | — | 6.80 | — | +0.03 | 31.8% | 865 | 31.8% | -0.98 | 71.30 | 66.90 | 75.70 | — |
| — | — | 6.80 | — | +0.02 | 32.3% | 870 | 32.3% | -0.99 | 76.35 | 71.80 | 80.90 | — |
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.