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 | |
| — | 91.80 | 100.00 | 95.90 | +0.84 | 39.5% | 760 | 39.5% | -0.16 | 8.75 | 5.10 | 12.40 | — |
| — | 89.00 | 96.00 | 92.50 | +0.83 | 39.2% | 765 | 39.2% | -0.17 | 9.30 | 6.60 | 12.00 | — |
| — | 85.00 | 92.00 | 88.50 | +0.82 | 39.0% | 770 | 39.0% | -0.19 | 10.55 | 8.85 | 12.25 | — |
| — | 79.80 | 88.00 | 83.90 | +0.80 | 38.7% | 775 | 38.7% | -0.20 | 11.40 | 7.35 | 15.45 | — |
| — | 77.00 | 84.00 | 80.50 | +0.79 | 38.5% | 780 | 38.5% | -0.21 | 12.80 | 9.00 | 16.60 | — |
| — | 72.30 | 80.00 | 76.15 | +0.77 | 38.3% | 785 | 38.3% | -0.23 | 13.90 | 10.00 | 17.80 | — |
| — | 68.55 | 77.00 | 72.78 | +0.76 | 38.1% | 790 | 38.1% | -0.25 | 15.60 | 12.15 | 19.05 | — |
| — | 66.00 | 73.00 | 69.50 | +0.74 | 38.0% | 795 | 38.0% | -0.26 | 17.00 | 13.60 | 20.40 | — |
| — | 62.20 | 70.00 | 66.10 | +0.72 | 37.8% | 800 | 37.8% | -0.29 | 18.00 | 14.10 | 21.90 | — |
| — | 58.35 | 65.75 | 62.05 | +0.70 | 37.7% | 805 | 37.7% | -0.30 | 19.73 | 16.00 | 23.45 | — |
| — | 55.30 | 62.50 | 58.90 | +0.68 | 37.5% | 810 | 37.5% | -0.32 | 21.25 | 17.40 | 25.10 | — |
| — | 53.10 | 60.00 | 56.55 | +0.66 | 37.4% | 815 | 37.4% | -0.34 | 22.52 | 19.35 | 25.70 | — |
| — | 49.20 | 56.65 | 52.92 | +0.64 | 37.3% | 820 | 37.3% | -0.36 | 25.12 | 22.25 | 28.00 | — |
| — | 45.90 | 53.50 | 49.70 | +0.62 | 37.3% | 825 | 37.3% | -0.38 | 27.65 | 24.40 | 30.90 | — |
| — | 43.55 | 51.00 | 47.27 | +0.60 | 37.2% | 830 | 37.2% | -0.40 | 28.80 | 25.60 | 32.00 | — |
| — | 41.70 | 48.00 | 44.85 | +0.58 | 37.2% | 835 | 37.2% | -0.42 | 31.12 | 28.00 | 34.25 | — |
| — | 39.20 | 44.75 | 41.98 | +0.56 | 37.1% | 840 | 37.1% | -0.45 | 33.50 | 30.20 | 36.80 | — |
| — | 35.95 | 41.75 | 38.85 | +0.53 | 37.1% | 845 | 37.1% | -0.47 | 35.58 | 33.00 | 38.15 | — |
| — | 33.00 | 40.00 | 36.50 | +0.51 | 37.1% | 850 | 37.1% | -0.49 | 38.75 | 35.65 | 41.85 | — |
| — | 31.15 | 38.00 | 34.58 | +0.49 | 37.1% | 855 | 37.1% | -0.51 | 40.85 | 38.00 | 43.70 | — |
| — | 28.10 | 36.00 | 32.05 | +0.47 | 37.1% | 860 | 37.1% | -0.54 | 43.27 | 40.00 | 46.55 | — |
| — | 26.00 | 33.30 | 29.65 | +0.45 | 37.2% | 865 | 37.2% | -0.56 | 46.55 | 43.40 | 49.70 | — |
| — | 24.85 | 31.00 | 27.93 | +0.43 | 37.2% | 870 | 37.2% | -0.58 | 49.65 | 46.25 | 53.05 | — |
| — | 23.60 | 29.15 | 26.38 | +0.41 | 37.2% | 875 | 37.2% | -0.60 | 52.40 | 49.00 | 55.80 | — |
| — | 21.00 | 27.40 | 24.20 | +0.38 | 37.3% | 880 | 37.3% | -0.62 | 56.73 | 53.00 | 60.45 | — |
| — | 19.25 | 24.90 | 22.07 | +0.36 | 37.4% | 885 | 37.4% | -0.64 | 59.12 | 56.00 | 62.25 | — |
| — | 17.60 | 24.55 | 21.07 | +0.35 | 37.5% | 890 | 37.5% | -0.66 | 62.90 | 59.05 | 66.75 | — |
| — | 16.05 | 23.00 | 19.52 | +0.33 | 37.5% | 895 | 37.5% | -0.68 | 66.70 | 63.00 | 70.40 | — |
| — | 17.00 | 19.40 | 18.20 | +0.31 | 37.6% | 900 | 37.6% | -0.70 | 70.50 | 67.00 | 74.00 | — |
| — | 13.15 | 20.20 | 16.68 | +0.29 | 37.7% | 905 | 37.7% | -0.72 | 74.08 | 70.80 | 77.35 | — |
| — | 12.75 | 19.05 | 15.90 | +0.28 | 37.8% | 910 | 37.8% | -0.73 | 77.50 | 74.00 | 81.00 | — |
| — | 10.65 | 17.90 | 14.28 | +0.26 | 38.0% | 915 | 38.0% | -0.75 | 81.62 | 78.30 | 84.95 | — |
| — | 9.55 | 17.00 | 13.28 | +0.24 | 38.1% | 920 | 38.1% | -0.77 | 86.25 | 82.00 | 90.50 | — |
| — | 10.55 | 16.00 | 13.28 | +0.22 | 38.2% | 925 | 38.2% | -0.78 | 89.50 | 86.00 | 93.00 | — |
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.