Spot 857.55
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.00 | 98.00 | 94.50 | +0.84 | 38.4% | 775 | 38.4% | -0.16 | 8.90 | 7.65 | 10.15 | — |
| — | 85.65 | 94.00 | 89.83 | +0.83 | 38.2% | 780 | 38.2% | -0.17 | 9.40 | 8.40 | 10.40 | — |
| — | 82.00 | 89.95 | 85.97 | +0.82 | 38.0% | 785 | 38.0% | -0.19 | 9.62 | 7.10 | 12.15 | — |
| — | 78.05 | 86.00 | 82.03 | +0.80 | 37.8% | 790 | 37.8% | -0.20 | 11.25 | 9.15 | 13.35 | — |
| — | 74.05 | 82.00 | 78.03 | +0.78 | 37.7% | 795 | 37.7% | -0.22 | 12.35 | 9.05 | 15.65 | — |
| — | 71.00 | 77.30 | 74.15 | +0.77 | 37.5% | 800 | 37.5% | -0.24 | 14.25 | 10.30 | 18.20 | — |
| — | 67.05 | 75.00 | 71.03 | +0.75 | 37.4% | 805 | 37.4% | -0.25 | 16.62 | 13.85 | 19.40 | — |
| — | 64.05 | 71.00 | 67.53 | +0.73 | 37.2% | 810 | 37.2% | -0.27 | 17.07 | 13.35 | 20.80 | — |
| — | 61.05 | 68.00 | 64.53 | +0.71 | 37.1% | 815 | 37.1% | -0.30 | 18.57 | 14.70 | 22.45 | — |
| — | 57.35 | 64.00 | 60.67 | +0.69 | 37.0% | 820 | 37.0% | -0.31 | 19.73 | 16.35 | 23.10 | — |
| — | 54.80 | 61.00 | 57.90 | +0.67 | 37.0% | 825 | 37.0% | -0.34 | 21.62 | 18.10 | 25.15 | — |
| — | 50.90 | 58.00 | 54.45 | +0.65 | 36.9% | 830 | 36.9% | -0.36 | 23.80 | 20.00 | 27.60 | — |
| — | 47.85 | 55.00 | 51.42 | +0.62 | 36.8% | 835 | 36.8% | -0.38 | 26.57 | 24.10 | 29.05 | — |
| — | 44.10 | 52.00 | 48.05 | +0.60 | 36.8% | 840 | 36.8% | -0.40 | 28.52 | 26.15 | 30.90 | — |
| — | 41.95 | 49.00 | 45.48 | +0.58 | 36.7% | 845 | 36.7% | -0.42 | 30.85 | 28.35 | 33.35 | — |
| — | 39.70 | 47.00 | 43.35 | +0.56 | 36.7% | 850 | 36.7% | -0.44 | 31.05 | 28.00 | 34.10 | — |
| — | 36.95 | 44.00 | 40.48 | +0.54 | 36.7% | 855 | 36.7% | -0.47 | 34.05 | 31.00 | 37.10 | — |
| — | 34.65 | 41.55 | 38.10 | +0.51 | 36.7% | 860 | 36.7% | -0.49 | 37.42 | 33.00 | 41.85 | — |
| — | 31.35 | 39.00 | 35.17 | +0.49 | 36.7% | 865 | 36.7% | -0.51 | 39.67 | 36.00 | 43.35 | — |
| — | 28.90 | 37.00 | 32.95 | +0.47 | 36.8% | 870 | 36.8% | -0.53 | 42.52 | 39.00 | 46.05 | — |
| — | 28.15 | 33.95 | 31.05 | +0.45 | 36.8% | 875 | 36.8% | -0.56 | 45.75 | 42.00 | 49.50 | — |
| — | 25.65 | 31.95 | 28.80 | +0.43 | 36.8% | 880 | 36.8% | -0.58 | 48.52 | 45.00 | 52.05 | — |
| — | 24.30 | 30.05 | 27.18 | +0.41 | 36.9% | 885 | 36.9% | -0.60 | 51.08 | 48.00 | 54.15 | — |
| — | 20.60 | 28.25 | 24.43 | +0.39 | 37.0% | 890 | 37.0% | -0.62 | 55.33 | 51.65 | 59.00 | — |
| — | 21.35 | 26.50 | 23.93 | +0.37 | 37.1% | 895 | 37.1% | -0.64 | 58.17 | 54.00 | 62.35 | — |
| — | 17.25 | 24.90 | 21.07 | +0.35 | 37.2% | 900 | 37.2% | -0.66 | 61.65 | 58.25 | 65.05 | — |
| — | 18.00 | 22.55 | 20.27 | +0.33 | 37.3% | 905 | 37.3% | -0.68 | 64.25 | 61.00 | 67.50 | — |
| — | 15.55 | 22.00 | 18.77 | +0.31 | 37.4% | 910 | 37.4% | -0.70 | 68.95 | 65.25 | 72.65 | — |
| — | 14.35 | 20.65 | 17.50 | +0.29 | 37.6% | 915 | 37.6% | -0.71 | 71.90 | 68.00 | 75.80 | — |
| — | 13.40 | 19.45 | 16.43 | +0.29 | 37.7% | 920 | 37.7% | -0.72 | 76.22 | 72.60 | 79.85 | — |
| — | 11.85 | 17.30 | 14.57 | +0.26 | 37.9% | 925 | 37.9% | -0.74 | 79.50 | 76.00 | 83.00 | — |
| — | 11.30 | 16.35 | 13.82 | +0.26 | 38.0% | 930 | 38.0% | -0.75 | 83.83 | 80.00 | 87.65 | — |
| — | 9.20 | 16.20 | 12.70 | +0.24 | 38.2% | 935 | 38.2% | -0.77 | 87.55 | 84.00 | 91.10 | — |
| — | 9.20 | 14.45 | 11.82 | +0.23 | 38.4% | 940 | 38.4% | -0.78 | 91.85 | 88.00 | 95.70 | — |
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.