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 | |
| — | 83.70 | 92.00 | 87.85 | +0.92 | 41.9% | 760 | 41.9% | -0.08 | 3.13 | 2.72 | 3.55 | — |
| — | 75.25 | 83.00 | 79.12 | +0.90 | 41.2% | 770 | 41.2% | -0.10 | 3.88 | 3.20 | 4.55 | — |
| — | 67.85 | 74.00 | 70.92 | +0.87 | 40.7% | 780 | 40.7% | -0.13 | 4.92 | 3.65 | 6.20 | — |
| — | 59.55 | 66.00 | 62.77 | +0.84 | 40.3% | 790 | 40.3% | -0.16 | 7.00 | 6.00 | 8.00 | — |
| — | 51.00 | 58.00 | 54.50 | +0.81 | 39.9% | 800 | 39.9% | -0.19 | 8.93 | 8.10 | 9.75 | — |
| — | 48.40 | 55.00 | 51.70 | +0.79 | 39.7% | 805 | 39.7% | -0.21 | 11.78 | 9.55 | 14.00 | — |
| — | 44.60 | 49.95 | 47.27 | +0.77 | 39.5% | 810 | 39.5% | -0.24 | 12.18 | 10.90 | 13.45 | — |
| — | 41.00 | 48.00 | 44.50 | +0.75 | 39.4% | 815 | 39.4% | -0.25 | 14.82 | 12.35 | 17.30 | — |
| — | 36.25 | 44.00 | 40.12 | +0.72 | 39.3% | 820 | 39.3% | -0.28 | 15.28 | 12.65 | 17.90 | — |
| — | 34.85 | 40.90 | 37.88 | +0.70 | 39.2% | 825 | 39.2% | -0.30 | 16.52 | 13.35 | 19.70 | — |
| — | 30.00 | 38.00 | 34.00 | +0.67 | 39.1% | 830 | 39.1% | -0.33 | 17.82 | 15.10 | 20.55 | — |
| — | 27.00 | 35.00 | 31.00 | +0.65 | 39.0% | 835 | 39.0% | -0.35 | 21.60 | 19.30 | 23.90 | — |
| — | 24.80 | 32.85 | 28.82 | +0.62 | 38.9% | 840 | 38.9% | -0.38 | 23.40 | 21.30 | 25.50 | — |
| — | 22.40 | 29.70 | 26.05 | +0.59 | 38.9% | 845 | 38.9% | -0.40 | 26.60 | 23.55 | 29.65 | — |
| — | 20.20 | 25.90 | 23.05 | +0.57 | 38.8% | 850 | 38.8% | -0.43 | 28.27 | 24.45 | 32.10 | — |
| — | 17.90 | 24.60 | 21.25 | +0.55 | 38.8% | 855 | 38.8% | -0.46 | 31.52 | 27.05 | 36.00 | — |
| — | 17.15 | 20.80 | 18.98 | +0.51 | 38.8% | 860 | 38.8% | -0.49 | 33.65 | 31.30 | 36.00 | — |
| — | 14.45 | 21.50 | 17.98 | +0.49 | 38.8% | 865 | 38.8% | -0.51 | 38.35 | 34.70 | 42.00 | — |
| — | 12.25 | 17.15 | 14.70 | — | — | 870 | — | — | 41.12 | 37.25 | 45.00 | — |
| — | 11.60 | 14.95 | 13.28 | — | — | 875 | — | — | 44.00 | 40.00 | 48.00 | — |
| — | 9.60 | 13.40 | 11.50 | — | — | 880 | — | — | 47.85 | 45.35 | 50.35 | — |
| — | 8.70 | 14.50 | 11.60 | — | — | 885 | — | — | 50.45 | 47.70 | 53.20 | — |
| — | 8.65 | 12.05 | 10.35 | — | — | 887.5 | — | — | 52.20 | 49.20 | 55.20 | — |
| — | 6.90 | 12.25 | 9.57 | — | — | 890 | 39.1% | -0.64 | 54.60 | 51.00 | 58.20 | — |
| — | 7.95 | 10.85 | 9.40 | +0.35 | 39.1% | 892.5 | 39.1% | -0.65 | 57.00 | 53.00 | 61.00 | — |
| — | 6.00 | 11.95 | 8.97 | +0.34 | 39.2% | 895 | 39.2% | -0.67 | 58.85 | 55.00 | 62.70 | — |
| — | 7.30 | 12.00 | 9.65 | +0.33 | 39.2% | 897.5 | 39.2% | -0.68 | 60.52 | 57.00 | 64.05 | — |
| — | 7.05 | 8.75 | 7.90 | +0.31 | 39.3% | 900 | 39.3% | -0.70 | 62.98 | 59.95 | 66.00 | — |
| — | 4.65 | 10.90 | 7.78 | — | — | 902.5 | — | — | 64.80 | 61.40 | 68.20 | — |
| — | 5.00 | 10.15 | 7.58 | +0.29 | 39.4% | 905 | 39.4% | -0.71 | 66.17 | 63.00 | 69.35 | — |
| — | 3.80 | 8.70 | 6.25 | +0.28 | 39.4% | 907.5 | 39.4% | -0.72 | 69.00 | 65.00 | 73.00 | — |
| — | 3.45 | 8.35 | 5.90 | — | — | 910 | 39.5% | -0.73 | 71.00 | 67.00 | 75.00 | — |
| — | 2.94 | 8.45 | 5.70 | +0.25 | 39.6% | 915 | 39.6% | -0.75 | 75.00 | 71.00 | 79.00 | — |
| — | 2.36 | 6.95 | 4.66 | +0.23 | 39.8% | 920 | 39.8% | -0.78 | 79.62 | 76.25 | 83.00 | — |
| — | 2.31 | 6.60 | 4.46 | +0.21 | 40.0% | 925 | 40.0% | -0.79 | 84.00 | 80.00 | 88.00 | — |
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.