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 | |
| — | 82.10 | 90.00 | 86.05 | +0.94 | 42.7% | 760 | 42.7% | -0.06 | 1.31 | 0.80 | 1.83 | — |
| — | 77.55 | 85.00 | 81.28 | +0.93 | 42.4% | 765 | 42.4% | -0.07 | 2.02 | 0.88 | 3.15 | — |
| — | 73.50 | 81.00 | 77.25 | +0.92 | 42.0% | 770 | 42.0% | -0.09 | 2.23 | 1.10 | 3.35 | — |
| — | 68.50 | 76.00 | 72.25 | +0.90 | 41.7% | 775 | 41.7% | -0.10 | 2.21 | 1.36 | 3.05 | — |
| — | 64.80 | 72.00 | 68.40 | +0.89 | 41.4% | 780 | 41.4% | -0.12 | 2.75 | 1.81 | 3.70 | — |
| — | 61.20 | 67.00 | 64.10 | +0.87 | 41.1% | 785 | 41.1% | -0.13 | 3.27 | 2.08 | 4.45 | — |
| — | 57.20 | 63.00 | 60.10 | +0.85 | 40.8% | 790 | 40.8% | -0.15 | 4.42 | 3.05 | 5.80 | — |
| — | 53.10 | 59.00 | 56.05 | +0.83 | 40.6% | 795 | 40.6% | -0.17 | 4.10 | 2.15 | 6.05 | — |
| — | 47.50 | 55.00 | 51.25 | +0.81 | 40.3% | 800 | 40.3% | -0.20 | 5.67 | 3.95 | 7.40 | — |
| — | 45.00 | 51.00 | 48.00 | +0.78 | 40.1% | 805 | 40.1% | -0.22 | 6.15 | 4.25 | 8.05 | — |
| — | 39.05 | 48.00 | 43.52 | +0.75 | 40.0% | 810 | 40.0% | -0.26 | 7.92 | 4.90 | 10.95 | — |
| — | 37.90 | 44.00 | 40.95 | +0.71 | 39.8% | 815 | 39.8% | -0.29 | 9.35 | 6.00 | 12.70 | — |
| — | 33.45 | 40.95 | 37.20 | +0.68 | 39.7% | 820 | 39.7% | -0.32 | 10.85 | 7.40 | 14.30 | — |
| — | 30.80 | 37.00 | 33.90 | +0.65 | 39.5% | 825 | 39.5% | -0.35 | 11.95 | 9.00 | 14.90 | — |
| — | 27.30 | 33.05 | 30.18 | +0.62 | 39.4% | 830 | 39.4% | -0.39 | 15.03 | 12.80 | 17.25 | — |
| — | 24.75 | 30.60 | 27.68 | +0.58 | 39.3% | 835 | 39.3% | -0.42 | 16.93 | 14.70 | 19.15 | — |
| — | 22.60 | 27.15 | 24.88 | +0.54 | 39.3% | 840 | 39.3% | -0.46 | 18.65 | 15.25 | 22.05 | — |
| — | 20.05 | 24.35 | 22.20 | +0.51 | 39.2% | 845 | 39.2% | -0.49 | 20.75 | 18.00 | 23.50 | — |
| — | 17.25 | 22.00 | 19.62 | +0.47 | 39.2% | 850 | 39.2% | -0.53 | 23.65 | 21.05 | 26.25 | — |
| — | 14.70 | 20.70 | 17.70 | +0.43 | 39.2% | 855 | 39.2% | -0.57 | 26.90 | 24.70 | 29.10 | — |
| — | 13.25 | 17.50 | 15.38 | +0.40 | 39.2% | 860 | 39.2% | -0.60 | 29.45 | 26.00 | 32.90 | — |
| — | 11.90 | 16.15 | 14.03 | +0.37 | 39.3% | 865 | 39.3% | -0.64 | 32.45 | 29.00 | 35.90 | — |
| — | 8.80 | 15.55 | 12.18 | +0.33 | 39.3% | 870 | 39.3% | -0.67 | 36.30 | 33.00 | 39.60 | — |
| — | 7.75 | 14.10 | 10.93 | +0.30 | 39.4% | 875 | 39.4% | -0.70 | 39.95 | 36.00 | 43.90 | — |
| — | 6.65 | 12.80 | 9.72 | +0.27 | 39.5% | 880 | 39.5% | -0.73 | 43.33 | 40.00 | 46.65 | — |
| — | 5.70 | 8.80 | 7.25 | +0.24 | 39.7% | 885 | 39.7% | -0.75 | 48.15 | 44.00 | 52.30 | — |
| — | 3.95 | 9.40 | 6.67 | +0.23 | 39.7% | 887.5 | 39.7% | -0.76 | 50.38 | 46.00 | 54.75 | — |
| — | 5.65 | 10.70 | 8.18 | +0.22 | 39.8% | 890 | 39.8% | -0.77 | 51.42 | 48.00 | 54.85 | — |
| — | 3.35 | 10.15 | 6.75 | +0.20 | 39.9% | 892.5 | 39.9% | -0.79 | 53.38 | 50.00 | 56.75 | — |
| — | 4.30 | 9.50 | 6.90 | +0.20 | 40.0% | 895 | 40.0% | -0.80 | 55.30 | 52.00 | 58.60 | — |
| — | 2.81 | 6.95 | 4.88 | +0.19 | 40.1% | 897.5 | 40.1% | -0.81 | 57.27 | 54.00 | 60.55 | — |
| — | 4.30 | 5.20 | 4.75 | +0.18 | 40.2% | 900 | 40.2% | -0.82 | 59.58 | 56.20 | 62.95 | — |
| — | 2.78 | 8.15 | 5.46 | +0.17 | 40.3% | 902.5 | 40.3% | -0.83 | 62.62 | 59.00 | 66.25 | — |
| — | 2.16 | 7.80 | 4.98 | +0.15 | 40.4% | 905 | 40.4% | -0.84 | 64.88 | 61.00 | 68.75 | — |
| — | 1.68 | 8.20 | 4.94 | +0.15 | 40.5% | 907.5 | 40.5% | -0.85 | 65.97 | 63.00 | 68.95 | — |
| — | 1.66 | 5.60 | 3.63 | +0.14 | 40.6% | 910 | 40.6% | -0.86 | 68.50 | 65.00 | 72.00 | — |
| — | 1.43 | 4.30 | 2.87 | +0.13 | 40.9% | 915 | 40.9% | -0.88 | 73.72 | 70.00 | 77.45 | — |
| — | 1.61 | 3.60 | 2.60 | +0.11 | 41.1% | 920 | 41.1% | -0.89 | 77.65 | 74.00 | 81.30 | — |
| — | 0.68 | 4.45 | 2.56 | +0.10 | 41.4% | 925 | 41.4% | -0.90 | 83.00 | 79.00 | 87.00 | — |
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.