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 | |
| — | 71.10 | 80.20 | 75.65 | +0.96 | 30.6% | 720 | 30.6% | -0.05 | — | — | 7.60 | — |
| — | — | — | — | +0.95 | 30.1% | 725 | 30.1% | -0.05 | — | — | — | — |
| — | 61.60 | 70.50 | 66.05 | +0.93 | 29.7% | 730 | 29.7% | -0.07 | — | — | 7.30 | — |
| — | — | — | — | +0.92 | 29.2% | 735 | 29.2% | -0.08 | — | — | — | — |
| — | 52.60 | 60.50 | 56.55 | +0.90 | 28.8% | 740 | 28.8% | -0.10 | — | — | 8.10 | — |
| — | — | — | — | +0.88 | 28.5% | 745 | 28.5% | -0.12 | — | — | — | — |
| — | 43.00 | 52.20 | 47.60 | +0.86 | 28.1% | 750 | 28.1% | -0.14 | — | — | 6.00 | — |
| — | 38.10 | 47.70 | 42.90 | +0.84 | 27.8% | 755 | 27.8% | -0.16 | — | — | 8.70 | — |
| — | 35.00 | 42.90 | 38.95 | — | — | 760 | — | — | 4.38 | 0.25 | 8.50 | — |
| — | 31.00 | 38.80 | 34.90 | — | — | 765 | — | — | 4.47 | 0.05 | 8.90 | — |
| — | 27.00 | 34.60 | 30.80 | — | — | 770 | — | — | 5.25 | 1.10 | 9.40 | — |
| — | 23.70 | 31.00 | 27.35 | — | — | 775 | — | — | 6.85 | 3.00 | 10.70 | — |
| — | 20.30 | 26.90 | 23.60 | — | — | 780 | — | — | 8.10 | 4.00 | 12.20 | — |
| — | 17.10 | 23.80 | 20.45 | +0.61 | 26.5% | 785 | — | — | 9.95 | 6.00 | 13.90 | — |
| — | 13.00 | 21.50 | 17.25 | — | — | 790 | — | — | 12.10 | 8.00 | 16.20 | — |
| — | 11.00 | 19.00 | 15.00 | — | — | 795 | — | — | 14.30 | 10.00 | 18.60 | — |
| — | 9.20 | 16.70 | 12.95 | — | — | 800 | — | — | 17.10 | 13.00 | 21.20 | — |
| — | 6.00 | 14.50 | 10.25 | — | — | 805 | — | — | 20.10 | 16.00 | 24.20 | — |
| — | 4.00 | 12.30 | 8.15 | — | — | 810 | — | — | 23.20 | 19.00 | 27.40 | — |
| — | 3.10 | 11.50 | 7.30 | — | — | 812.5 | — | — | 25.00 | 21.00 | 29.00 | — |
| — | 2.05 | 11.50 | 6.78 | +0.33 | 26.3% | 815 | 26.3% | -0.68 | 27.15 | 23.00 | 31.30 | — |
| — | 1.20 | 10.70 | 5.95 | +0.30 | 26.3% | 817.5 | — | — | 28.75 | 24.30 | 33.20 | — |
| — | 1.00 | 10.00 | 5.50 | +0.28 | 26.3% | 820 | 26.3% | -0.72 | 30.50 | 26.00 | 35.00 | — |
| — | 0.20 | 10.00 | 5.10 | +0.27 | 26.4% | 822.5 | 26.4% | -0.74 | 32.55 | 28.00 | 37.10 | — |
| — | 0.25 | 9.50 | 4.88 | +0.25 | 26.4% | 825 | 26.4% | -0.76 | 34.55 | 30.10 | 39.00 | — |
| — | — | 8.90 | — | +0.23 | 26.4% | 827.5 | 26.4% | -0.78 | 36.70 | 32.00 | 41.40 | — |
| — | — | 8.70 | — | +0.21 | 26.5% | 830 | 26.5% | -0.80 | 38.85 | 34.20 | 43.50 | — |
| — | — | 8.60 | — | +0.20 | 26.6% | 832.5 | 26.6% | -0.81 | 41.15 | 36.80 | 45.50 | — |
| — | — | 8.40 | — | +0.18 | 26.6% | 835 | 26.6% | -0.83 | 42.90 | 38.10 | 47.70 | — |
| — | — | 8.10 | — | +0.15 | 26.8% | 840 | 26.8% | -0.86 | 47.45 | 42.90 | 52.00 | — |
| — | — | 7.70 | — | +0.13 | 26.9% | 845 | 26.9% | -0.88 | 52.20 | 47.50 | 56.90 | — |
| — | — | 7.90 | — | +0.11 | 27.1% | 850 | 27.1% | -0.90 | 56.85 | 52.10 | 61.60 | — |
| — | — | 7.30 | — | +0.09 | 27.4% | 855 | 27.4% | -0.92 | 61.90 | 57.80 | 66.00 | — |
| — | 0.25 | 7.30 | 3.77 | +0.08 | 27.6% | 860 | 27.6% | -0.94 | 66.60 | 62.70 | 70.50 | — |
| — | — | 7.60 | — | +0.06 | 27.9% | 865 | 27.9% | -0.95 | 71.45 | 67.20 | 75.70 | — |
| — | — | 7.10 | — | +0.05 | 28.2% | 870 | 28.2% | -0.96 | 76.40 | 72.20 | 80.60 | — |
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.