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 | |
| — | 93.00 | 101.00 | 97.00 | +0.75 | 52.9% | 760 | 52.9% | -0.25 | 20.32 | 16.70 | 23.95 | — |
| — | 90.00 | 97.00 | 93.50 | +0.74 | 52.8% | 765 | 52.8% | -0.26 | 21.68 | 18.00 | 25.35 | — |
| — | 86.00 | 94.00 | 90.00 | +0.73 | 52.7% | 770 | 52.7% | -0.28 | 24.15 | 21.40 | 26.90 | — |
| — | 83.00 | 90.00 | 86.50 | +0.71 | 52.6% | 775 | 52.6% | -0.29 | 24.35 | 21.00 | 27.70 | — |
| — | 79.00 | 86.50 | 82.75 | +0.70 | 52.5% | 780 | 52.5% | -0.31 | 27.40 | 24.50 | 30.30 | — |
| — | 76.00 | 83.80 | 79.90 | +0.69 | 52.4% | 785 | 52.4% | -0.32 | 28.80 | 25.55 | 32.05 | — |
| — | 73.00 | 80.00 | 76.50 | +0.67 | 52.3% | 790 | 52.3% | -0.33 | 31.82 | 28.35 | 35.30 | — |
| — | 69.00 | 77.00 | 73.00 | +0.66 | 52.3% | 795 | 52.3% | -0.35 | 32.00 | 28.00 | 36.00 | — |
| — | 67.25 | 73.75 | 70.50 | +0.64 | 52.2% | 800 | 52.2% | -0.36 | 34.30 | 30.65 | 37.95 | — |
| — | 63.00 | 71.00 | 67.00 | +0.63 | 52.1% | 805 | 52.1% | -0.38 | 35.85 | 33.05 | 38.65 | — |
| — | 60.00 | 68.00 | 64.00 | +0.61 | 52.0% | 810 | 52.0% | -0.39 | 37.98 | 34.00 | 41.95 | — |
| — | 57.00 | 65.15 | 61.08 | +0.60 | 51.9% | 815 | 51.9% | -0.41 | 40.25 | 36.55 | 43.95 | — |
| — | 55.00 | 63.00 | 59.00 | +0.58 | 51.8% | 820 | 51.8% | -0.42 | 42.25 | 38.15 | 46.35 | — |
| — | 52.00 | 60.00 | 56.00 | +0.56 | 51.7% | 825 | 51.7% | -0.44 | 46.25 | 43.50 | 49.00 | — |
| — | 49.00 | 57.80 | 53.40 | +0.54 | 51.6% | 830 | 51.6% | -0.46 | 46.92 | 43.00 | 50.85 | — |
| — | 47.45 | 55.00 | 51.23 | +0.53 | 51.5% | 835 | 51.5% | -0.47 | 50.17 | 46.35 | 54.00 | — |
| — | 44.00 | 53.00 | 48.50 | +0.52 | 51.5% | 840 | 51.5% | -0.48 | 52.70 | 49.40 | 56.00 | — |
| — | 42.00 | 49.80 | 45.90 | +0.50 | 51.4% | 845 | 51.4% | -0.50 | 55.23 | 51.45 | 59.00 | — |
| — | 40.00 | 47.30 | 43.65 | +0.49 | 51.3% | 850 | 51.3% | -0.52 | 58.00 | 54.00 | 62.00 | — |
| — | 37.35 | 45.75 | 41.55 | +0.47 | 51.2% | 855 | 51.2% | -0.53 | 60.50 | 57.00 | 64.00 | — |
| — | 36.35 | 44.00 | 40.17 | +0.46 | 51.2% | 860 | 51.2% | -0.55 | 64.08 | 59.20 | 68.95 | — |
| — | 33.00 | 41.75 | 37.38 | +0.44 | 51.1% | 865 | 51.1% | -0.56 | 65.92 | 62.00 | 69.85 | — |
| — | 31.05 | 39.90 | 35.48 | +0.43 | 51.0% | 870 | 51.0% | -0.58 | 70.55 | 66.10 | 75.00 | — |
| — | 29.65 | 37.50 | 33.58 | +0.41 | 50.9% | 875 | 50.9% | -0.59 | 73.70 | 69.00 | 78.40 | — |
| — | 29.20 | 35.10 | 32.15 | +0.40 | 50.9% | 880 | 50.9% | -0.61 | 76.08 | 73.00 | 79.15 | — |
| — | 26.00 | 32.80 | 29.40 | +0.38 | 50.8% | 885 | 50.8% | -0.62 | 79.40 | 75.80 | 83.00 | — |
| — | 24.80 | 32.05 | 28.43 | +0.37 | 50.7% | 890 | 50.7% | -0.64 | 82.90 | 79.60 | 86.20 | — |
| — | 24.85 | 30.50 | 27.68 | +0.35 | 50.7% | 895 | 50.7% | -0.65 | 86.92 | 82.00 | 91.85 | — |
| — | 24.70 | 28.90 | 26.80 | +0.34 | 50.6% | 900 | 50.6% | -0.67 | 89.50 | 86.00 | 93.00 | — |
| — | 20.20 | 25.70 | 22.95 | +0.32 | 50.6% | 905 | 50.6% | -0.68 | 94.22 | 89.55 | 98.90 | — |
| — | 18.75 | 25.65 | 22.20 | +0.31 | 50.5% | 910 | 50.5% | -0.70 | 96.50 | 93.00 | 100.00 | — |
| — | 19.50 | 24.65 | 22.07 | +0.30 | 50.4% | 915 | 50.4% | -0.71 | 100.50 | 97.00 | 104.00 | — |
| — | 18.10 | 23.25 | 20.68 | +0.29 | 50.4% | 920 | 50.4% | -0.72 | 104.50 | 101.00 | 108.00 | — |
| — | 16.85 | 22.25 | 19.55 | +0.27 | 50.3% | 925 | 50.3% | -0.73 | 108.53 | 103.30 | 113.75 | — |
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.