Spot 831.42
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.45 | 83.00 | 79.22 | +0.85 | 88.5% | 760 | 88.5% | -0.16 | 6.78 | 5.80 | 7.75 | — |
| — | 71.50 | 79.00 | 75.25 | +0.83 | 88.4% | 765 | 88.4% | -0.17 | 7.62 | 6.45 | 8.80 | — |
| — | 66.85 | 75.00 | 70.92 | +0.81 | 88.2% | 770 | 88.2% | -0.19 | 8.30 | 7.60 | 9.00 | — |
| — | 63.90 | 71.00 | 67.45 | +0.80 | 88.1% | 775 | 88.1% | -0.21 | 9.70 | 8.40 | 11.00 | — |
| — | 61.40 | 70.00 | 65.70 | +0.79 | 88.0% | 777.5 | 88.0% | -0.21 | 10.53 | 9.05 | 12.00 | — |
| — | 59.90 | 68.00 | 63.95 | +0.78 | 87.9% | 780 | 87.9% | -0.23 | 10.32 | 9.40 | 11.25 | — |
| — | 57.70 | 66.00 | 61.85 | +0.77 | 87.8% | 782.5 | 87.8% | -0.23 | 11.35 | 9.75 | 12.95 | — |
| — | 55.80 | 64.00 | 59.90 | +0.76 | 87.8% | 785 | 87.8% | -0.25 | 12.28 | 10.50 | 14.05 | — |
| — | 54.15 | 62.00 | 58.08 | +0.74 | 87.7% | 787.5 | 87.7% | -0.25 | 13.10 | 11.45 | 14.75 | — |
| — | 52.50 | 61.00 | 56.75 | +0.73 | 87.6% | 790 | 87.6% | -0.27 | 13.80 | 11.85 | 15.75 | — |
| — | 50.35 | 59.00 | 54.67 | +0.72 | 87.6% | 792.5 | 87.6% | -0.28 | 15.07 | 12.25 | 17.90 | — |
| — | 48.95 | 57.00 | 52.98 | +0.70 | 87.5% | 795 | 87.5% | -0.30 | 15.28 | 13.25 | 17.30 | — |
| — | 47.50 | 56.00 | 51.75 | +0.70 | 87.4% | 797.5 | 87.4% | -0.30 | 17.02 | 13.15 | 20.90 | — |
| — | 45.75 | 54.00 | 49.88 | +0.68 | 87.4% | 800 | 87.4% | -0.32 | 16.57 | 14.45 | 18.70 | — |
| — | 43.95 | 52.00 | 47.98 | +0.67 | 87.3% | 802.5 | 87.3% | -0.33 | 17.70 | 14.45 | 20.95 | — |
| — | 42.45 | 51.00 | 46.73 | +0.66 | 87.2% | 805 | 87.2% | -0.34 | 18.88 | 16.00 | 21.75 | — |
| — | 39.50 | 48.00 | 43.75 | +0.63 | 87.1% | 810 | 87.1% | -0.37 | 20.65 | 17.75 | 23.55 | — |
| — | 37.85 | 44.85 | 41.35 | +0.61 | 87.0% | 815 | 87.0% | -0.39 | 22.75 | 19.55 | 25.95 | — |
| — | 33.70 | 40.15 | 36.92 | +0.58 | 86.9% | 820 | 86.9% | -0.42 | 24.30 | 20.75 | 27.85 | — |
| — | 32.55 | 37.45 | 35.00 | +0.55 | 86.7% | 825 | 86.7% | -0.45 | 28.15 | 26.05 | 30.25 | — |
| — | 30.10 | 34.90 | 32.50 | +0.53 | 86.6% | 830 | 86.6% | -0.47 | 29.68 | 26.90 | 32.45 | — |
| — | 26.30 | 31.55 | 28.93 | +0.50 | 86.5% | 835 | 86.5% | -0.50 | 31.90 | 29.10 | 34.70 | — |
| — | 24.60 | 30.05 | 27.32 | +0.47 | 86.3% | 840 | 86.3% | -0.53 | 35.45 | 33.75 | 37.15 | — |
| — | 24.00 | 27.10 | 25.55 | +0.45 | 86.2% | 845 | 86.2% | -0.55 | 36.70 | 33.10 | 40.30 | — |
| — | 20.30 | 25.00 | 22.65 | +0.42 | 86.0% | 850 | 86.0% | -0.58 | 39.55 | 36.00 | 43.10 | — |
| — | 17.65 | 23.05 | 20.35 | +0.40 | 85.9% | 855 | 85.9% | -0.60 | 42.88 | 39.15 | 46.60 | — |
| — | 17.10 | 21.25 | 19.18 | +0.37 | 85.8% | 860 | 85.8% | -0.63 | 46.10 | 42.00 | 50.20 | — |
| — | 15.15 | 19.30 | 17.23 | +0.35 | 85.6% | 865 | 85.6% | -0.65 | 49.33 | 45.10 | 53.55 | — |
| — | 13.80 | 17.55 | 15.68 | +0.32 | 85.5% | 870 | 85.5% | -0.68 | 53.00 | 49.00 | 57.00 | — |
| — | 12.30 | 15.80 | 14.05 | +0.30 | 85.3% | 875 | 85.3% | -0.70 | 56.20 | 52.00 | 60.40 | — |
| — | 11.25 | 13.85 | 12.55 | +0.28 | 85.2% | 880 | 85.2% | -0.72 | 60.02 | 56.00 | 64.05 | — |
| — | 9.95 | 12.05 | 11.00 | +0.26 | 85.0% | 885 | 85.0% | -0.74 | 63.65 | 59.00 | 68.30 | — |
| — | 9.30 | 12.20 | 10.75 | +0.25 | 85.0% | 887.5 | 85.0% | -0.75 | 65.12 | 61.00 | 69.25 | — |
| — | 9.10 | 11.60 | 10.35 | +0.24 | 84.9% | 890 | 84.9% | -0.77 | 67.08 | 63.00 | 71.15 | — |
| — | 8.35 | 11.15 | 9.75 | +0.23 | 84.9% | 892.5 | 84.9% | -0.78 | 69.70 | 65.00 | 74.40 | — |
| — | 7.95 | 10.50 | 9.22 | +0.22 | 84.8% | 895 | 84.8% | -0.78 | 70.95 | 67.00 | 74.90 | — |
| — | 7.30 | 9.30 | 8.30 | +0.21 | 84.8% | 897.5 | 84.8% | -0.79 | 73.03 | 69.00 | 77.05 | — |
| — | 7.50 | 8.25 | 7.88 | +0.20 | 84.7% | 900 | 84.7% | -0.80 | 75.10 | 71.00 | 79.20 | — |
| — | 6.50 | 9.05 | 7.78 | +0.19 | 84.7% | 902.5 | 84.7% | -0.81 | 77.47 | 73.00 | 81.95 | — |
| — | 5.65 | 8.80 | 7.22 | +0.18 | 84.6% | 905 | 84.6% | -0.82 | 79.62 | 75.00 | 84.25 | — |
| — | 5.70 | 8.15 | 6.92 | +0.17 | 84.6% | 907.5 | 84.6% | -0.83 | 81.25 | 77.00 | 85.50 | — |
| — | 5.40 | 7.90 | 6.65 | +0.16 | 84.5% | 910 | 84.5% | -0.84 | 84.35 | 80.00 | 88.70 | — |
| — | 5.40 | 6.95 | 6.17 | +0.15 | 84.5% | 915 | 84.5% | -0.85 | 88.50 | 84.00 | 93.00 | — |
| — | 4.30 | 5.70 | 5.00 | +0.14 | 84.4% | 920 | 84.4% | -0.87 | 92.65 | 88.00 | 97.30 | — |
| — | 3.75 | 4.75 | 4.25 | +0.12 | 84.4% | 925 | 84.4% | -0.88 | 97.30 | 93.00 | 101.60 | — |
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.