Spot 843.12
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.20 | 88.00 | 84.10 | +0.99 | 51.3% | 760 | 51.3% | -0.01 | — | — | 0.36 | — |
| — | 75.35 | 83.00 | 79.17 | +0.98 | 50.1% | 765 | 50.1% | -0.02 | 0.33 | 0.05 | 0.61 | — |
| — | 69.25 | 78.00 | 73.62 | +0.98 | 49.1% | 770 | 49.1% | -0.02 | — | — | 0.51 | — |
| — | 65.20 | 73.00 | 69.10 | +0.98 | 48.1% | 775 | 48.1% | -0.03 | 0.21 | 0.08 | 0.35 | — |
| — | 62.05 | 71.05 | 66.55 | +0.97 | 47.7% | 777.5 | 47.7% | -0.03 | 0.28 | 0.05 | 0.51 | — |
| — | 61.10 | 68.00 | 64.55 | +0.97 | 47.2% | 780 | 47.2% | -0.03 | 0.53 | 0.15 | 0.91 | — |
| — | 57.75 | 66.00 | 61.88 | +0.96 | 46.8% | 782.5 | 46.8% | -0.04 | 0.52 | 0.26 | 0.78 | — |
| — | 55.00 | 63.00 | 59.00 | +0.96 | 46.4% | 785 | 46.4% | -0.04 | 0.62 | 0.32 | 0.93 | — |
| — | 53.90 | 61.00 | 57.45 | +0.95 | 46.1% | 787.5 | 46.1% | -0.05 | 0.86 | 0.31 | 1.42 | — |
| — | 51.35 | 59.00 | 55.17 | +0.94 | 45.7% | 790 | 45.7% | -0.06 | 0.90 | 0.55 | 1.24 | — |
| — | 48.30 | 56.00 | 52.15 | +0.93 | 45.4% | 792.5 | 45.4% | -0.07 | 0.86 | 0.52 | 1.20 | — |
| — | 46.35 | 54.00 | 50.17 | +0.93 | 45.1% | 795 | 45.1% | -0.07 | 1.07 | 0.64 | 1.50 | — |
| — | 44.35 | 52.00 | 48.17 | +0.92 | 44.8% | 797.5 | 44.8% | -0.08 | 1.11 | 0.59 | 1.64 | — |
| — | 42.50 | 49.00 | 45.75 | +0.91 | 44.5% | 800 | 44.5% | -0.09 | 1.52 | 1.15 | 1.89 | — |
| — | 41.00 | 47.00 | 44.00 | +0.89 | 44.3% | 802.5 | 44.3% | -0.11 | 1.71 | 1.29 | 2.13 | — |
| — | 39.00 | 45.00 | 42.00 | +0.88 | 44.0% | 805 | 44.0% | -0.12 | 1.85 | 1.44 | 2.27 | — |
| — | 34.35 | 40.85 | 37.60 | +0.85 | 43.6% | 810 | 43.6% | -0.15 | 2.25 | 1.49 | 3.00 | — |
| — | 28.70 | 36.00 | 32.35 | +0.81 | 43.3% | 815 | 43.3% | -0.19 | 3.04 | 1.97 | 4.10 | — |
| — | 24.70 | 30.15 | 27.43 | +0.77 | 43.0% | 820 | 43.0% | -0.23 | 4.53 | 3.70 | 5.35 | — |
| — | 21.95 | 27.60 | 24.77 | +0.72 | 42.8% | 825 | 42.8% | -0.28 | 5.35 | 4.50 | 6.20 | — |
| — | 18.55 | 24.30 | 21.43 | +0.67 | 42.6% | 830 | 42.6% | -0.33 | 6.97 | 5.55 | 8.40 | — |
| — | 16.10 | 21.65 | 18.88 | +0.61 | 42.5% | 835 | 42.5% | -0.39 | 8.35 | 7.20 | 9.50 | — |
| — | 13.50 | 17.80 | 15.65 | +0.55 | 42.5% | 840 | 42.5% | -0.45 | 10.43 | 8.75 | 12.10 | — |
| — | 11.15 | 14.60 | 12.88 | +0.49 | 42.6% | 845 | 42.6% | -0.51 | 13.20 | 10.25 | 16.15 | — |
| — | 8.35 | 12.25 | 10.30 | +0.43 | 42.7% | 850 | 42.7% | -0.57 | 15.22 | 13.00 | 17.45 | — |
| — | 6.70 | 10.55 | 8.62 | +0.37 | 42.8% | 855 | 42.8% | -0.63 | 18.62 | 15.65 | 21.60 | — |
| — | 5.10 | 9.00 | 7.05 | +0.32 | 43.1% | 860 | 43.1% | -0.69 | 22.27 | 18.75 | 25.80 | — |
| — | 4.40 | 5.95 | 5.17 | +0.27 | 43.3% | 865 | 43.3% | -0.74 | 26.40 | 22.80 | 30.00 | — |
| — | 3.45 | 6.05 | 4.75 | +0.22 | 43.6% | 870 | 43.6% | -0.78 | 29.60 | 26.45 | 32.75 | — |
| — | 2.74 | 4.00 | 3.37 | +0.18 | 44.0% | 875 | 44.0% | -0.82 | 34.17 | 30.00 | 38.35 | — |
| — | 2.07 | 4.60 | 3.33 | +0.16 | 44.2% | 877.5 | 44.2% | -0.84 | 36.80 | 33.00 | 40.60 | — |
| — | 2.14 | 3.20 | 2.67 | +0.15 | 44.4% | 880 | 44.4% | -0.85 | 37.92 | 35.00 | 40.85 | — |
| — | 1.70 | 3.40 | 2.55 | +0.13 | 44.7% | 882.5 | 44.7% | -0.87 | 40.00 | 37.00 | 43.00 | — |
| — | 1.39 | 2.66 | 2.02 | +0.12 | 44.9% | 885 | 44.9% | -0.88 | 42.62 | 39.00 | 46.25 | — |
| — | 1.20 | 2.85 | 2.02 | +0.11 | 45.2% | 887.5 | 45.2% | -0.90 | 45.23 | 42.00 | 48.45 | — |
| — | 1.19 | 2.01 | 1.60 | +0.10 | 45.5% | 890 | 45.5% | -0.91 | 47.88 | 44.00 | 51.75 | — |
| — | 0.90 | 1.66 | 1.28 | +0.09 | 45.8% | 892.5 | 45.8% | -0.92 | 49.73 | 46.00 | 53.45 | — |
| — | 0.80 | 1.91 | 1.35 | +0.08 | 46.1% | 895 | 46.1% | -0.93 | 52.75 | 49.00 | 56.50 | — |
| — | 0.85 | 1.51 | 1.18 | +0.07 | 46.4% | 897.5 | 46.4% | -0.93 | 54.95 | 51.00 | 58.90 | — |
| — | 0.73 | 1.21 | 0.97 | +0.06 | 46.7% | 900 | 46.7% | -0.94 | 56.88 | 53.00 | 60.75 | — |
| — | 0.21 | 1.75 | 0.98 | +0.06 | 47.1% | 902.5 | 47.1% | -0.95 | 59.67 | 56.00 | 63.35 | — |
| — | 0.53 | 1.14 | 0.83 | +0.05 | 47.5% | 905 | 47.5% | -0.95 | 61.38 | 58.00 | 64.75 | — |
| — | 0.07 | 1.43 | 0.75 | +0.05 | 47.8% | 907.5 | 47.8% | -0.95 | 64.80 | 61.00 | 68.60 | — |
| — | 0.31 | 0.71 | 0.51 | +0.04 | 48.2% | 910 | 48.2% | -0.96 | 67.50 | 63.00 | 72.00 | — |
| — | 0.02 | 0.98 | 0.50 | +0.03 | 49.1% | 915 | 49.1% | -0.97 | 71.90 | 68.00 | 75.80 | — |
| — | 0.30 | 0.45 | 0.38 | +0.03 | 49.9% | 920 | 49.9% | -0.97 | 76.50 | 73.00 | 80.00 | — |
| — | 0.20 | 0.42 | 0.31 | +0.02 | 50.9% | 925 | 50.9% | -0.98 | 81.08 | 78.00 | 84.15 | — |
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.