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 | |
| — | 98.00 | 106.90 | 102.45 | +0.79 | 33.0% | 715 | — | — | 16.10 | 12.00 | 20.20 | — |
| — | 94.00 | 102.60 | 98.30 | — | — | 720 | 32.8% | -0.23 | 17.25 | 13.00 | 21.50 | — |
| — | 90.00 | 98.50 | 94.25 | — | — | 725 | 32.7% | -0.24 | 18.30 | 14.00 | 22.60 | — |
| — | 87.00 | 95.00 | 91.00 | +0.75 | 32.6% | 730 | 32.6% | -0.26 | 18.40 | 16.00 | 20.80 | — |
| — | 83.00 | 91.10 | 87.05 | +0.74 | 32.5% | 735 | 32.5% | -0.27 | 20.90 | 17.00 | 24.80 | — |
| — | 80.00 | 87.60 | 83.80 | +0.72 | 32.4% | 740 | 32.4% | -0.28 | 22.35 | 19.00 | 25.70 | — |
| — | 76.00 | 84.20 | 80.10 | +0.71 | 32.3% | 745 | 32.3% | -0.30 | 23.90 | 20.00 | 27.80 | — |
| — | 73.00 | 80.90 | 76.95 | +0.69 | 32.2% | 750 | 32.2% | -0.31 | 25.70 | 22.00 | 29.40 | — |
| — | 70.00 | 77.60 | 73.80 | +0.68 | 32.1% | 755 | 32.1% | -0.33 | 27.05 | 23.00 | 31.10 | — |
| — | 67.00 | 74.30 | 70.65 | +0.66 | 32.0% | 760 | 32.0% | -0.34 | 29.20 | 25.00 | 33.40 | — |
| — | 63.00 | 71.30 | 67.15 | +0.65 | 32.0% | 765 | 32.0% | -0.36 | 30.85 | 27.00 | 34.70 | — |
| — | 60.00 | 68.20 | 64.10 | +0.63 | 31.9% | 770 | 31.9% | -0.37 | 32.80 | 29.00 | 36.60 | — |
| — | 57.00 | 65.30 | 61.15 | +0.62 | 31.8% | 775 | 31.8% | -0.39 | 34.85 | 31.00 | 38.70 | — |
| — | 54.00 | 62.40 | 58.20 | +0.60 | 31.7% | 780 | 31.7% | -0.41 | 36.90 | 33.00 | 40.80 | — |
| — | 52.00 | 59.60 | 55.80 | +0.58 | 31.7% | 785 | 31.7% | -0.42 | 38.95 | 35.00 | 42.90 | — |
| — | 49.00 | 56.80 | 52.90 | +0.57 | 31.6% | 790 | 31.6% | -0.44 | 41.60 | 38.00 | 45.20 | — |
| — | 46.00 | 54.20 | 50.10 | +0.55 | 31.6% | 795 | 31.6% | -0.46 | 43.75 | 40.00 | 47.50 | — |
| — | 44.00 | 51.70 | 47.85 | +0.53 | 31.5% | 800 | 31.5% | -0.47 | 46.00 | 42.00 | 50.00 | — |
| — | 41.00 | 49.20 | 45.10 | +0.52 | 31.5% | 805 | 31.5% | -0.49 | 48.75 | 45.00 | 52.50 | — |
| — | 39.00 | 46.80 | 42.90 | +0.50 | 31.4% | 810 | 31.4% | -0.51 | 51.55 | 48.00 | 55.10 | — |
| — | 37.00 | 44.50 | 40.75 | +0.48 | 31.4% | 815 | 31.4% | -0.52 | 53.95 | 50.00 | 57.90 | — |
| — | 34.00 | 42.40 | 38.20 | +0.47 | 31.3% | 820 | 31.3% | -0.54 | 56.85 | 53.00 | 60.70 | — |
| — | 32.00 | 40.40 | 36.20 | +0.45 | 31.3% | 825 | 31.3% | -0.56 | 59.85 | 56.00 | 63.70 | — |
| — | 30.00 | 38.40 | 34.20 | +0.44 | 31.3% | 830 | 31.3% | -0.57 | 62.90 | 59.00 | 66.80 | — |
| — | 28.00 | 36.60 | 32.30 | +0.42 | 31.2% | 835 | 31.2% | -0.59 | 66.00 | 62.00 | 70.00 | — |
| — | 27.00 | 34.90 | 30.95 | +0.40 | 31.2% | 840 | 31.2% | -0.61 | 69.65 | 66.00 | 73.30 | — |
| — | 25.00 | 32.80 | 28.90 | +0.39 | 31.2% | 845 | 31.2% | -0.62 | 72.85 | 69.00 | 76.70 | — |
| — | 23.00 | 31.20 | 27.10 | +0.37 | 31.2% | 850 | 31.2% | -0.64 | 76.05 | 72.00 | 80.10 | — |
| — | 22.80 | 29.70 | 26.25 | +0.36 | 31.1% | 855 | 31.1% | -0.65 | 79.80 | 76.00 | 83.60 | — |
| — | 21.30 | 28.30 | 24.80 | +0.34 | 31.1% | 860 | 31.1% | -0.67 | 83.10 | 79.00 | 87.20 | — |
| — | — | — | — | +0.33 | 31.1% | 865 | 31.1% | -0.69 | — | — | — | — |
| — | — | — | — | — | — | 870 | 31.1% | -0.70 | — | — | — | — |
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.