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 | |
| — | 79.75 | 89.00 | 84.38 | +0.81 | 65.3% | 760 | 65.3% | -0.19 | 10.18 | 8.95 | 11.40 | — |
| — | 76.45 | 85.00 | 80.72 | +0.79 | 65.1% | 765 | 65.1% | -0.21 | 10.95 | 8.35 | 13.55 | — |
| — | 73.00 | 81.00 | 77.00 | +0.78 | 64.9% | 770 | 64.9% | -0.22 | 14.25 | 11.55 | 16.95 | — |
| — | 69.00 | 77.00 | 73.00 | +0.76 | 64.6% | 775 | 64.6% | -0.24 | 13.38 | 10.50 | 16.25 | — |
| — | 68.00 | 75.90 | 71.95 | +0.75 | 64.5% | 777.5 | 64.5% | -0.25 | 15.25 | 13.70 | 16.80 | — |
| — | 66.00 | 73.50 | 69.75 | +0.74 | 64.4% | 780 | 64.4% | -0.26 | 16.05 | 13.10 | 19.00 | — |
| — | 64.00 | 71.40 | 67.70 | +0.73 | 64.3% | 782.5 | 64.3% | -0.27 | 16.82 | 13.45 | 20.20 | — |
| — | 61.60 | 70.00 | 65.80 | +0.72 | 64.2% | 785 | 64.2% | -0.28 | 17.50 | 14.80 | 20.20 | — |
| — | 61.00 | 68.75 | 64.88 | +0.72 | 64.1% | 787.5 | 64.1% | -0.29 | 18.43 | 16.35 | 20.50 | — |
| — | 58.45 | 67.00 | 62.73 | +0.71 | 64.1% | 790 | 64.1% | -0.29 | 19.18 | 15.60 | 22.75 | — |
| — | 57.00 | 65.00 | 61.00 | +0.70 | 64.0% | 792.5 | 64.0% | -0.30 | 20.48 | 17.20 | 23.75 | — |
| — | 54.10 | 64.00 | 59.05 | +0.68 | 63.9% | 795 | 63.9% | -0.32 | 21.00 | 17.60 | 24.40 | — |
| — | 54.00 | 61.55 | 57.77 | +0.67 | 63.8% | 797.5 | 63.8% | -0.33 | 21.12 | 17.30 | 24.95 | — |
| — | 52.00 | 60.00 | 56.00 | +0.66 | 63.7% | 800 | 63.7% | -0.34 | 22.35 | 19.70 | 25.00 | — |
| — | 51.00 | 57.65 | 54.33 | +0.65 | 63.6% | 802.5 | 63.6% | -0.35 | 24.27 | 20.55 | 28.00 | — |
| — | 49.00 | 57.00 | 53.00 | +0.64 | 63.5% | 805 | 63.5% | -0.36 | 23.52 | 20.95 | 26.10 | — |
| — | 46.00 | 52.25 | 49.12 | +0.62 | 63.3% | 810 | 63.3% | -0.38 | 25.20 | 23.20 | 27.20 | — |
| — | 43.65 | 49.65 | 46.65 | +0.60 | 63.1% | 815 | 63.1% | -0.40 | 27.07 | 24.35 | 29.80 | — |
| — | 40.35 | 45.95 | 43.15 | +0.58 | 63.0% | 820 | 63.0% | -0.42 | 30.05 | 27.45 | 32.65 | — |
| — | 38.25 | 43.85 | 41.05 | +0.55 | 62.8% | 825 | 62.8% | -0.45 | 31.77 | 28.60 | 34.95 | — |
| — | 35.10 | 40.50 | 37.80 | +0.53 | 62.6% | 830 | 62.6% | -0.47 | 35.17 | 31.40 | 38.95 | — |
| — | 32.15 | 38.15 | 35.15 | +0.51 | 62.5% | 835 | 62.5% | -0.49 | 38.02 | 34.45 | 41.60 | — |
| — | 30.10 | 37.95 | 34.02 | +0.49 | 62.3% | 840 | 62.3% | -0.51 | 40.98 | 38.00 | 43.95 | — |
| — | 28.00 | 33.00 | 30.50 | +0.47 | 62.2% | 845 | 62.2% | -0.53 | 42.52 | 40.00 | 45.05 | — |
| — | 26.35 | 33.45 | 29.90 | +0.45 | 62.0% | 850 | 62.0% | -0.55 | 46.27 | 42.80 | 49.75 | — |
| — | 24.65 | 30.15 | 27.40 | +0.42 | 61.9% | 855 | 61.9% | -0.57 | 47.67 | 44.00 | 51.35 | — |
| — | 23.50 | 27.65 | 25.57 | +0.40 | 61.8% | 860 | 61.8% | -0.60 | 51.40 | 47.00 | 55.80 | — |
| — | 21.40 | 26.10 | 23.75 | +0.39 | 61.7% | 865 | 61.7% | -0.62 | 54.73 | 51.05 | 58.40 | — |
| — | 19.30 | 23.40 | 21.35 | +0.36 | 61.5% | 870 | 61.5% | -0.63 | 57.92 | 54.00 | 61.85 | — |
| — | 17.70 | 21.75 | 19.73 | +0.35 | 61.4% | 875 | 61.4% | -0.66 | 60.98 | 57.00 | 64.95 | — |
| — | 16.75 | 19.55 | 18.15 | +0.33 | 61.3% | 880 | 61.3% | -0.68 | 64.40 | 60.80 | 68.00 | — |
| — | 15.15 | 18.60 | 16.88 | +0.31 | 61.2% | 885 | 61.2% | -0.70 | 68.47 | 64.95 | 72.00 | — |
| — | 13.15 | 20.30 | 16.73 | +0.30 | 61.2% | 887.5 | 61.2% | -0.71 | 70.22 | 66.00 | 74.45 | — |
| — | 14.10 | 17.90 | 16.00 | +0.28 | 61.1% | 890 | 61.1% | -0.71 | 72.00 | 68.00 | 76.00 | — |
| — | 11.90 | 16.50 | 14.20 | +0.28 | 61.1% | 892.5 | 61.1% | -0.72 | 73.50 | 70.00 | 77.00 | — |
| — | 12.50 | 16.25 | 14.38 | +0.27 | 61.1% | 895 | 61.1% | -0.73 | 75.00 | 71.00 | 79.00 | — |
| — | 10.20 | 16.40 | 13.30 | +0.26 | 61.0% | 897.5 | 61.0% | -0.74 | 77.00 | 73.00 | 81.00 | — |
| — | 12.30 | 14.30 | 13.30 | +0.25 | 61.0% | 900 | 61.0% | -0.76 | 79.50 | 75.00 | 84.00 | — |
| — | 11.00 | 14.70 | 12.85 | +0.24 | 61.0% | 902.5 | 61.0% | -0.76 | 81.50 | 77.00 | 86.00 | — |
| — | 10.00 | 13.35 | 11.68 | +0.24 | 60.9% | 905 | 60.9% | -0.77 | 83.03 | 79.05 | 87.00 | — |
| — | 7.85 | 15.70 | 11.78 | +0.23 | 60.9% | 907.5 | 60.9% | -0.78 | 85.03 | 81.05 | 89.00 | — |
| — | 7.80 | 13.65 | 10.72 | +0.22 | 60.9% | 910 | 60.9% | -0.78 | 87.33 | 83.00 | 91.65 | — |
| — | 8.80 | 13.15 | 10.97 | +0.21 | 60.8% | 915 | 60.8% | -0.80 | 91.00 | 87.00 | 95.00 | — |
| — | 7.90 | 10.05 | 8.97 | +0.19 | 60.8% | 920 | 60.8% | -0.81 | 95.72 | 91.00 | 100.45 | — |
| — | 7.00 | 10.95 | 8.97 | +0.18 | 60.8% | 925 | 60.8% | -0.83 | 100.03 | 96.00 | 104.05 | — |
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.