Spot 858.91
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.05 | 85.00 | 81.03 | +1.00 | 73.2% | 777.5 | 73.2% | -0.00 | 0.09 | 0.03 | 0.15 | — |
| — | 75.85 | 83.00 | 79.42 | +1.00 | 71.5% | 780 | 71.5% | -0.01 | — | — | 0.05 | — |
| — | 72.20 | 80.00 | 76.10 | +1.00 | 69.8% | 782.5 | 69.8% | -0.00 | — | — | 0.15 | — |
| — | 70.65 | 78.00 | 74.33 | +0.99 | 68.1% | 785 | 68.1% | -0.01 | — | — | 0.18 | — |
| — | 68.60 | 75.00 | 71.80 | +0.99 | 66.6% | 787.5 | 66.6% | -0.01 | — | — | 0.19 | — |
| — | 67.30 | 73.00 | 70.15 | +0.99 | 65.0% | 790 | 65.0% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 62.50 | 70.00 | 66.25 | +0.99 | 63.6% | 792.5 | 63.6% | -0.01 | — | — | 0.37 | — |
| — | 60.40 | 68.00 | 64.20 | +0.99 | 62.2% | 795 | 62.2% | -0.01 | 0.17 | 0.02 | 0.32 | — |
| — | 57.10 | 65.00 | 61.05 | +0.99 | 60.9% | 797.5 | 60.9% | -0.01 | — | — | 0.26 | — |
| — | 55.50 | 63.00 | 59.25 | +0.99 | 59.7% | 800 | 59.7% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 52.05 | 60.00 | 56.02 | +0.99 | 58.6% | 802.5 | 58.6% | -0.01 | 0.28 | 0.02 | 0.53 | — |
| — | 50.00 | 58.00 | 54.00 | +0.98 | 57.6% | 805 | 57.6% | -0.02 | 0.24 | 0.01 | 0.48 | — |
| — | 44.75 | 53.00 | 48.88 | +0.98 | 55.7% | 810 | 55.7% | -0.02 | 0.41 | 0.15 | 0.68 | — |
| — | 40.05 | 48.00 | 44.02 | +0.97 | 54.0% | 815 | 54.0% | -0.03 | 0.29 | 0.11 | 0.47 | — |
| — | 36.00 | 43.00 | 39.50 | +0.95 | 52.5% | 820 | 52.5% | -0.05 | 0.50 | 0.26 | 0.74 | — |
| — | 31.20 | 39.00 | 35.10 | +0.93 | 51.1% | 825 | 51.1% | -0.07 | 0.92 | 0.45 | 1.38 | — |
| — | 27.00 | 32.35 | 29.68 | +0.90 | 49.9% | 830 | 49.9% | -0.10 | 1.33 | 0.63 | 2.04 | — |
| — | 22.45 | 28.80 | 25.62 | +0.86 | 49.0% | 835 | 49.0% | -0.14 | 1.67 | 0.80 | 2.53 | — |
| — | 18.05 | 24.40 | 21.23 | +0.80 | 48.3% | 840 | 48.3% | -0.20 | 2.15 | 1.09 | 3.20 | — |
| — | 14.60 | 20.80 | 17.70 | +0.73 | 47.8% | 845 | 47.8% | -0.27 | 3.33 | 2.25 | 4.40 | — |
| — | 10.85 | 17.30 | 14.07 | +0.65 | 47.6% | 850 | 47.6% | -0.35 | 4.33 | 3.35 | 5.30 | — |
| — | 8.65 | 14.50 | 11.57 | +0.56 | 47.6% | 855 | 47.6% | -0.44 | 6.38 | 4.70 | 8.05 | — |
| — | 6.15 | 11.85 | 9.00 | +0.47 | 47.8% | 860 | 47.8% | -0.53 | 8.97 | 7.95 | 10.00 | — |
| — | 4.50 | 9.80 | 7.15 | +0.38 | 48.2% | 865 | 48.2% | -0.62 | 11.75 | 9.50 | 14.00 | — |
| — | 3.45 | 7.00 | 5.22 | +0.29 | 48.7% | 870 | 48.7% | -0.71 | 14.93 | 12.05 | 17.80 | — |
| — | 2.09 | 3.60 | 2.85 | +0.22 | 49.2% | 875 | 49.2% | -0.78 | 19.27 | 17.35 | 21.20 | — |
| — | 1.15 | 4.25 | 2.70 | +0.17 | 49.9% | 880 | 49.9% | -0.83 | 23.18 | 19.75 | 26.60 | — |
| — | 0.65 | 2.88 | 1.76 | +0.12 | 50.5% | 885 | 50.5% | -0.88 | 27.23 | 24.10 | 30.35 | — |
| — | 0.66 | 2.32 | 1.49 | +0.10 | 50.9% | 887.5 | 50.9% | -0.90 | 29.35 | 26.00 | 32.70 | — |
| — | 0.60 | 1.79 | 1.20 | +0.09 | 51.3% | 890 | 51.3% | -0.91 | 31.02 | 28.00 | 34.05 | — |
| — | 0.16 | 3.25 | 1.71 | +0.07 | 51.8% | 892.5 | 51.8% | -0.93 | 33.95 | 30.00 | 37.90 | — |
| — | 0.22 | 1.19 | 0.70 | +0.06 | 52.2% | 895 | 52.2% | -0.94 | 37.12 | 33.00 | 41.25 | — |
| — | — | 2.49 | — | +0.05 | 52.7% | 897.5 | 52.7% | -0.94 | 38.75 | 35.00 | 42.50 | — |
| — | 0.15 | 0.68 | 0.41 | +0.04 | 53.3% | 900 | 53.3% | -0.96 | 41.50 | 38.00 | 45.00 | — |
| — | — | 1.69 | — | +0.04 | 54.0% | 902.5 | 54.0% | -0.96 | 43.80 | 40.00 | 47.60 | — |
| — | 0.02 | 0.76 | 0.39 | +0.03 | 54.7% | 905 | 54.7% | -0.97 | 47.08 | 43.00 | 51.15 | — |
| — | — | 0.50 | — | +0.03 | 55.5% | 907.5 | 55.5% | -0.97 | 49.02 | 45.00 | 53.05 | — |
| — | 0.02 | 0.40 | 0.21 | +0.02 | 56.4% | 910 | 56.4% | -0.98 | 51.35 | 47.00 | 55.70 | — |
| — | — | 0.47 | — | +0.02 | 58.3% | 915 | 58.3% | -0.98 | 56.48 | 52.00 | 60.95 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 60.6% | 920 | 60.6% | -0.99 | 61.27 | 57.75 | 64.80 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 63.1% | 925 | 63.1% | -0.99 | 66.25 | 62.05 | 70.45 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 65.7% | 930 | 65.7% | -0.99 | 71.08 | 67.00 | 75.15 | — |
| — | 0.05 | 0.31 | 0.18 | +0.01 | 68.4% | 935 | 68.4% | -0.99 | 76.47 | 72.00 | 80.95 | — |
| — | 0.05 | 0.34 | 0.20 | +0.01 | 71.1% | 940 | 71.1% | -0.99 | 80.70 | 77.00 | 84.40 | — |
| — | — | 0.25 | — | +0.01 | 73.7% | 945 | 73.7% | -0.99 | 86.00 | 82.00 | 90.00 | — |
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.