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 | |
| — | 90.40 | 98.00 | 94.20 | +0.81 | 43.7% | 780 | 43.7% | -0.20 | 12.10 | 10.85 | 13.35 | — |
| — | 86.45 | 94.00 | 90.22 | +0.79 | 43.5% | 785 | 43.5% | -0.21 | 12.28 | 10.05 | 14.50 | — |
| — | 82.45 | 91.00 | 86.72 | +0.78 | 43.3% | 790 | 43.3% | -0.22 | 14.20 | 12.10 | 16.30 | — |
| — | 79.20 | 87.00 | 83.10 | +0.76 | 43.1% | 795 | 43.1% | -0.24 | 15.38 | 13.55 | 17.20 | — |
| — | 75.35 | 83.00 | 79.17 | +0.75 | 43.0% | 800 | 43.0% | -0.25 | 16.38 | 13.70 | 19.05 | — |
| — | 72.45 | 80.00 | 76.22 | +0.73 | 42.9% | 805 | 42.9% | -0.27 | 18.98 | 16.70 | 21.25 | — |
| — | 69.30 | 76.00 | 72.65 | +0.71 | 42.7% | 810 | 42.7% | -0.29 | 19.35 | 16.00 | 22.70 | — |
| — | 65.35 | 73.00 | 69.17 | +0.70 | 42.6% | 815 | 42.6% | -0.30 | 21.88 | 19.10 | 24.65 | — |
| — | 62.05 | 70.00 | 66.03 | +0.68 | 42.5% | 820 | 42.5% | -0.32 | 22.65 | 19.35 | 25.95 | — |
| — | 57.70 | 66.00 | 61.85 | +0.66 | 42.4% | 825 | 42.4% | -0.34 | 24.02 | 21.00 | 27.05 | — |
| — | 55.15 | 63.00 | 59.08 | +0.64 | 42.3% | 830 | 42.3% | -0.36 | 26.85 | 24.30 | 29.40 | — |
| — | 52.10 | 60.00 | 56.05 | +0.62 | 42.2% | 835 | 42.2% | -0.38 | 28.65 | 25.80 | 31.50 | — |
| — | 48.60 | 57.00 | 52.80 | +0.61 | 42.1% | 840 | 42.1% | -0.39 | 30.35 | 28.00 | 32.70 | — |
| — | 47.65 | 54.00 | 50.83 | +0.59 | 42.1% | 845 | 42.1% | -0.41 | 32.58 | 29.00 | 36.15 | — |
| — | 44.30 | 52.00 | 48.15 | +0.57 | 42.0% | 850 | 42.0% | -0.43 | 34.20 | 31.10 | 37.30 | — |
| — | 42.00 | 49.00 | 45.50 | +0.55 | 42.0% | 855 | 42.0% | -0.45 | 37.42 | 34.05 | 40.80 | — |
| — | 37.65 | 45.75 | 41.70 | +0.53 | 42.0% | 860 | 42.0% | -0.47 | 39.23 | 36.00 | 42.45 | — |
| — | 35.90 | 43.95 | 39.92 | +0.51 | 41.9% | 865 | 41.9% | -0.50 | 42.60 | 39.50 | 45.70 | — |
| — | 35.25 | 40.75 | 38.00 | +0.49 | 41.9% | 870 | 41.9% | -0.51 | 44.27 | 41.00 | 47.55 | — |
| — | 33.05 | 38.50 | 35.77 | +0.47 | 41.9% | 875 | 41.9% | -0.53 | 47.23 | 44.00 | 50.45 | — |
| — | 29.50 | 37.00 | 33.25 | +0.46 | 41.9% | 880 | 41.9% | -0.55 | 50.20 | 46.00 | 54.40 | — |
| — | 28.15 | 35.00 | 31.57 | +0.44 | 41.9% | 885 | 41.9% | -0.57 | 52.48 | 49.05 | 55.90 | — |
| — | 26.25 | 31.85 | 29.05 | +0.42 | 41.9% | 890 | 41.9% | -0.59 | 55.48 | 52.00 | 58.95 | — |
| — | 24.90 | 30.95 | 27.93 | +0.40 | 42.0% | 895 | 42.0% | -0.61 | 59.27 | 56.00 | 62.55 | — |
| — | 22.30 | 28.60 | 25.45 | +0.37 | 42.0% | 900 | 42.0% | -0.62 | 62.35 | 59.00 | 65.70 | — |
| — | 21.55 | 26.00 | 23.77 | +0.36 | 42.1% | 905 | 42.1% | -0.64 | 65.50 | 62.00 | 69.00 | — |
| — | 19.65 | 25.70 | 22.68 | +0.35 | 42.1% | 910 | 42.1% | -0.66 | 69.50 | 66.00 | 73.00 | — |
| — | 18.75 | 24.35 | 21.55 | +0.33 | 42.2% | 915 | 42.2% | -0.68 | 72.90 | 69.00 | 76.80 | — |
| — | 17.20 | 23.00 | 20.10 | +0.31 | 42.2% | 920 | 42.2% | -0.69 | 76.88 | 73.00 | 80.75 | — |
| — | 15.35 | 21.80 | 18.57 | +0.30 | 42.3% | 925 | 42.3% | -0.71 | 80.58 | 77.00 | 84.15 | — |
| — | 13.55 | 19.20 | 16.38 | +0.28 | 42.4% | 930 | 42.4% | -0.73 | 84.10 | 80.00 | 88.20 | — |
| — | 12.80 | 19.40 | 16.10 | +0.27 | 42.5% | 935 | 42.5% | -0.74 | 87.55 | 84.00 | 91.10 | — |
| — | 12.85 | 17.95 | 15.40 | +0.25 | 42.6% | 940 | 42.6% | -0.75 | 92.30 | 88.00 | 96.60 | — |
| — | 11.35 | 17.20 | 14.28 | +0.24 | 42.7% | 945 | 42.7% | -0.77 | 96.00 | 92.00 | 100.00 | — |
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.