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 | |
| — | 79.60 | 88.00 | 83.80 | +0.94 | 44.9% | 777.5 | 44.9% | -0.06 | 1.64 | 0.96 | 2.31 | — |
| — | 77.30 | 85.00 | 81.15 | +0.93 | 44.7% | 780 | 44.7% | -0.07 | 1.49 | 0.63 | 2.34 | — |
| — | 75.35 | 83.00 | 79.17 | +0.93 | 44.5% | 782.5 | 44.5% | -0.07 | 1.85 | 1.13 | 2.57 | — |
| — | 72.80 | 81.00 | 76.90 | +0.92 | 44.3% | 785 | 44.3% | -0.08 | 2.12 | 1.39 | 2.85 | — |
| — | 70.95 | 79.00 | 74.97 | +0.92 | 44.1% | 787.5 | 44.1% | -0.08 | 2.16 | 0.72 | 3.60 | — |
| — | 68.20 | 76.00 | 72.10 | +0.91 | 43.9% | 790 | 43.9% | -0.09 | 2.61 | 1.82 | 3.40 | — |
| — | 66.35 | 74.00 | 70.17 | +0.90 | 43.8% | 792.5 | 43.8% | -0.10 | 2.98 | 1.81 | 4.15 | — |
| — | 65.20 | 72.00 | 68.60 | +0.89 | 43.6% | 795 | 43.6% | -0.11 | 2.69 | 1.52 | 3.85 | — |
| — | 62.90 | 70.00 | 66.45 | +0.89 | 43.5% | 797.5 | 43.5% | -0.12 | 3.40 | 1.64 | 5.15 | — |
| — | 59.65 | 68.00 | 63.83 | +0.88 | 43.3% | 800 | 43.3% | -0.13 | 3.95 | 3.80 | 4.10 | — |
| — | 57.40 | 65.00 | 61.20 | +0.87 | 43.2% | 802.5 | 43.2% | -0.13 | 4.53 | 3.80 | 5.25 | — |
| — | 55.25 | 63.00 | 59.12 | +0.86 | 43.1% | 805 | 43.1% | -0.14 | 4.04 | 2.47 | 5.60 | — |
| — | 51.30 | 59.00 | 55.15 | +0.83 | 42.9% | 810 | 42.9% | -0.17 | 5.53 | 3.95 | 7.10 | — |
| — | 47.50 | 55.00 | 51.25 | +0.81 | 42.7% | 815 | 42.7% | -0.20 | 5.60 | 3.40 | 7.80 | — |
| — | 43.45 | 51.00 | 47.23 | +0.78 | 42.5% | 820 | 42.5% | -0.22 | 7.75 | 6.35 | 9.15 | — |
| — | 40.15 | 48.00 | 44.08 | +0.75 | 42.4% | 825 | 42.4% | -0.25 | 8.60 | 7.55 | 9.65 | — |
| — | 37.05 | 44.00 | 40.52 | +0.72 | 42.3% | 830 | 42.3% | -0.28 | 10.12 | 8.95 | 11.30 | — |
| — | 33.20 | 40.90 | 37.05 | +0.69 | 42.3% | 835 | 42.3% | -0.31 | 10.53 | 7.70 | 13.35 | — |
| — | 30.70 | 37.00 | 33.85 | +0.65 | 42.2% | 840 | 42.2% | -0.35 | 13.03 | 10.10 | 15.95 | — |
| — | 27.55 | 33.85 | 30.70 | +0.61 | 42.2% | 845 | 42.2% | -0.39 | 14.97 | 12.75 | 17.20 | — |
| — | 24.75 | 29.70 | 27.23 | +0.58 | 42.3% | 850 | 42.3% | -0.43 | 17.10 | 14.40 | 19.80 | — |
| — | 20.70 | 27.90 | 24.30 | +0.55 | 42.3% | 855 | 42.3% | -0.45 | 18.95 | 16.35 | 21.55 | — |
| — | 19.55 | 22.65 | 21.10 | +0.50 | 42.3% | 860 | 42.3% | -0.50 | 21.45 | 18.50 | 24.40 | — |
| — | 16.55 | 23.15 | 19.85 | +0.46 | 42.3% | 865 | 42.3% | -0.54 | 24.55 | 22.30 | 26.80 | — |
| — | 15.05 | 21.00 | 18.02 | +0.43 | 42.4% | 870 | 42.4% | -0.57 | 27.15 | 24.75 | 29.55 | — |
| — | 13.05 | 18.90 | 15.97 | +0.39 | 42.4% | 875 | 42.4% | -0.61 | 30.90 | 28.30 | 33.50 | — |
| — | — | — | — | +0.38 | 42.4% | 877.5 | 42.4% | -0.63 | — | — | — | — |
| — | 12.50 | 17.30 | 14.90 | +0.36 | 42.4% | 880 | 42.4% | -0.64 | 32.92 | 29.10 | 36.75 | — |
| — | — | — | — | +0.34 | 42.4% | 882.5 | 42.4% | -0.66 | — | — | — | — |
| — | 9.85 | 14.65 | 12.25 | +0.33 | 42.5% | 885 | 42.5% | -0.68 | 36.40 | 33.00 | 39.80 | — |
| — | 8.90 | 14.85 | 11.88 | +0.32 | 42.5% | 887.5 | 42.5% | -0.68 | 37.95 | 34.10 | 41.80 | — |
| — | 8.65 | 12.55 | 10.60 | +0.29 | 42.5% | 890 | 42.5% | -0.71 | 39.98 | 36.00 | 43.95 | — |
| — | 7.15 | 12.85 | 10.00 | +0.29 | 42.5% | 892.5 | 42.5% | -0.72 | 41.60 | 38.00 | 45.20 | — |
| — | 6.50 | 11.05 | 8.78 | +0.27 | 42.5% | 895 | 42.5% | -0.73 | 43.48 | 40.00 | 46.95 | — |
| — | 6.30 | 9.65 | 7.97 | +0.26 | 42.6% | 897.5 | 42.6% | -0.75 | 45.83 | 42.00 | 49.65 | — |
| — | 6.85 | 9.55 | 8.20 | +0.24 | 42.6% | 900 | 42.6% | -0.77 | 47.70 | 44.00 | 51.40 | — |
| — | 3.95 | 10.30 | 7.12 | +0.23 | 42.6% | 902.5 | 42.6% | -0.77 | 49.50 | 46.00 | 53.00 | — |
| — | 5.35 | 9.20 | 7.28 | +0.22 | 42.7% | 905 | 42.7% | -0.79 | 51.73 | 48.00 | 55.45 | — |
| — | 3.15 | 10.10 | 6.62 | +0.20 | 42.7% | 907.5 | 42.7% | -0.80 | 53.65 | 50.00 | 57.30 | — |
| — | 3.40 | 7.20 | 5.30 | +0.19 | 42.7% | 910 | 42.7% | -0.82 | 55.98 | 52.00 | 59.95 | — |
| — | 2.95 | 6.60 | 4.78 | +0.17 | 42.9% | 915 | 42.9% | -0.83 | 60.40 | 56.00 | 64.80 | — |
| — | 2.47 | 6.65 | 4.56 | +0.15 | 43.0% | 920 | 43.0% | -0.86 | 63.98 | 60.00 | 67.95 | — |
| — | 2.65 | 5.30 | 3.98 | +0.13 | 43.2% | 925 | 43.2% | -0.87 | 68.78 | 65.00 | 72.55 | — |
| — | 2.54 | 3.65 | 3.10 | +0.11 | 43.4% | 930 | 43.4% | -0.89 | 73.42 | 69.00 | 77.85 | — |
| — | 1.98 | 3.85 | 2.92 | +0.10 | 43.6% | 935 | 43.6% | -0.90 | 78.12 | 74.00 | 82.25 | — |
| — | 1.80 | 2.80 | 2.30 | +0.09 | 43.9% | 940 | 43.9% | -0.92 | 83.03 | 79.00 | 87.05 | — |
| — | 0.67 | 3.30 | 1.99 | +0.08 | 44.2% | 945 | 44.2% | -0.93 | 87.33 | 83.00 | 91.65 | — |
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.