Spot 844.74
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.85 | 89.00 | 84.92 | +0.97 | 42.1% | 760 | 42.1% | -0.04 | 0.58 | 0.17 | 1.00 | — |
| — | 75.40 | 84.00 | 79.70 | +0.96 | 41.7% | 765 | 41.7% | -0.04 | 0.75 | 0.40 | 1.10 | — |
| — | 70.40 | 79.00 | 74.70 | +0.95 | 41.3% | 770 | 41.3% | -0.05 | 1.16 | 0.90 | 1.42 | — |
| — | 66.70 | 74.00 | 70.35 | +0.94 | 41.0% | 775 | 41.0% | -0.06 | 1.29 | 0.66 | 1.93 | — |
| — | 63.65 | 72.00 | 67.83 | +0.94 | 40.8% | 777.5 | 40.8% | -0.06 | 1.46 | 0.88 | 2.04 | — |
| — | 61.80 | 69.25 | 65.53 | +0.93 | 40.7% | 780 | 40.7% | -0.07 | 1.66 | 1.20 | 2.12 | — |
| — | 60.30 | 68.00 | 64.15 | +0.93 | 40.5% | 782.5 | 40.5% | -0.07 | 1.84 | 1.44 | 2.24 | — |
| — | 57.80 | 65.00 | 61.40 | +0.92 | 40.4% | 785 | 40.4% | -0.08 | 2.04 | 1.41 | 2.67 | — |
| — | 54.85 | 63.00 | 58.92 | +0.92 | 40.2% | 787.5 | 40.2% | -0.08 | 2.17 | 1.55 | 2.80 | — |
| — | 53.10 | 61.00 | 57.05 | +0.91 | 40.1% | 790 | 40.1% | -0.09 | 2.54 | 2.08 | 3.00 | — |
| — | 51.40 | 59.00 | 55.20 | +0.90 | 40.0% | 792.5 | 40.0% | -0.10 | 2.99 | 0.88 | 5.10 | — |
| — | 49.00 | 56.00 | 52.50 | +0.89 | 39.9% | 795 | 39.9% | -0.11 | 2.73 | 1.61 | 3.85 | — |
| — | 47.20 | 54.00 | 50.60 | +0.89 | 39.8% | 797.5 | 39.8% | -0.12 | 3.28 | 2.56 | 4.00 | — |
| — | 45.00 | 52.00 | 48.50 | +0.88 | 39.7% | 800 | 39.7% | -0.13 | 3.95 | 3.40 | 4.50 | — |
| — | 43.00 | 50.00 | 46.50 | +0.87 | 39.6% | 802.5 | 39.6% | -0.13 | 3.58 | 2.11 | 5.05 | — |
| — | 40.50 | 48.00 | 44.25 | +0.86 | 39.5% | 805 | 39.5% | -0.14 | 3.89 | 2.78 | 5.00 | — |
| — | 36.70 | 43.95 | 40.33 | +0.83 | 39.3% | 810 | 39.3% | -0.17 | 5.30 | 4.00 | 6.60 | — |
| — | 32.90 | 39.20 | 36.05 | +0.81 | 39.1% | 815 | 39.1% | -0.20 | 6.78 | 5.75 | 7.80 | — |
| — | 29.80 | 36.45 | 33.12 | +0.78 | 39.0% | 820 | 39.0% | -0.22 | 8.45 | 7.00 | 9.90 | — |
| — | 24.70 | 32.30 | 28.50 | +0.75 | 38.8% | 825 | 38.8% | -0.25 | 9.22 | 7.95 | 10.50 | — |
| — | 22.05 | 30.00 | 26.02 | +0.72 | 38.7% | 830 | 38.7% | -0.28 | 11.53 | 9.75 | 13.30 | — |
| — | 20.00 | 26.95 | 23.48 | +0.69 | 38.6% | 835 | 38.6% | -0.31 | 12.50 | 9.35 | 15.65 | — |
| — | 18.00 | 22.30 | 20.15 | +0.65 | 38.5% | 840 | 38.5% | -0.35 | 15.90 | 13.95 | 17.85 | — |
| — | 14.80 | 19.25 | 17.02 | +0.61 | 38.5% | 845 | 38.5% | -0.39 | 18.35 | 15.10 | 21.60 | — |
| — | 12.55 | 16.20 | 14.38 | +0.58 | 38.4% | 850 | 38.4% | -0.43 | 19.18 | 16.35 | 22.00 | — |
| — | 11.25 | 16.95 | 14.10 | +0.55 | 38.4% | 855 | 38.4% | -0.45 | 22.85 | 19.80 | 25.90 | — |
| — | 8.00 | 14.55 | 11.28 | +0.50 | 38.4% | 860 | 38.4% | -0.50 | 26.77 | 22.85 | 30.70 | — |
| — | 6.50 | 9.75 | 8.12 | +0.46 | 38.4% | 865 | 38.4% | -0.54 | 30.25 | 26.00 | 34.50 | — |
| — | 7.50 | 9.00 | 8.25 | +0.43 | 38.4% | 870 | 38.4% | -0.57 | 33.50 | 29.05 | 37.95 | — |
| — | 5.55 | 7.70 | 6.62 | +0.39 | 38.5% | 875 | 38.5% | -0.61 | 36.92 | 33.05 | 40.80 | — |
| — | 4.75 | 9.25 | 7.00 | +0.38 | 38.6% | 877.5 | 38.6% | -0.63 | 39.00 | 35.05 | 42.95 | — |
| — | 4.40 | 6.35 | 5.38 | +0.36 | 38.6% | 880 | 38.6% | -0.64 | 41.15 | 37.40 | 44.90 | — |
| — | 3.60 | 8.20 | 5.90 | +0.34 | 38.7% | 882.5 | 38.7% | -0.66 | 43.00 | 39.00 | 47.00 | — |
| — | 3.15 | 5.40 | 4.28 | +0.33 | 38.7% | 885 | 38.7% | -0.68 | 45.70 | 42.00 | 49.40 | — |
| — | 2.14 | 5.20 | 3.67 | +0.32 | 38.8% | 887.5 | 39.5% | -0.68 | 47.05 | 43.00 | 51.10 | — |
| — | 2.72 | 4.60 | 3.66 | +0.29 | 38.9% | 890 | 38.9% | -0.71 | 49.90 | 46.00 | 53.80 | — |
| — | 1.12 | 6.15 | 3.63 | +0.29 | 39.0% | 892.5 | — | — | 51.50 | 48.00 | 55.00 | — |
| — | 2.60 | 3.80 | 3.20 | +0.27 | 37.8% | 895 | 39.0% | -0.73 | 54.27 | 50.25 | 58.30 | — |
| — | 2.19 | 3.50 | 2.85 | +0.26 | 39.1% | 897.5 | 39.1% | -0.75 | 56.00 | 52.00 | 60.00 | — |
| — | 2.00 | 3.00 | 2.50 | +0.24 | 39.3% | 900 | 39.3% | -0.77 | 58.33 | 55.00 | 61.65 | — |
| — | 1.25 | 3.20 | 2.23 | +0.23 | 39.4% | 902.5 | 39.4% | -0.77 | 60.90 | 57.00 | 64.80 | — |
| — | 1.59 | 2.87 | 2.23 | +0.22 | 39.5% | 905 | 39.5% | -0.79 | 63.42 | 59.00 | 67.85 | — |
| — | 1.30 | 3.55 | 2.42 | +0.20 | 39.6% | 907.5 | 39.6% | -0.80 | 65.45 | 61.00 | 69.90 | — |
| — | 1.50 | 2.30 | 1.90 | +0.19 | 39.8% | 910 | 39.8% | -0.82 | 67.60 | 64.00 | 71.20 | — |
| — | 0.93 | 1.82 | 1.38 | +0.17 | 40.0% | 915 | 40.0% | -0.83 | 72.00 | 68.00 | 76.00 | — |
| — | 1.00 | 1.59 | 1.29 | +0.15 | 40.4% | 920 | 40.4% | -0.86 | 76.97 | 73.00 | 80.95 | — |
| — | 0.74 | 1.11 | 0.93 | +0.13 | 40.7% | 925 | 40.7% | -0.87 | 82.62 | 78.00 | 87.25 | — |
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.