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 | |
| — | 78.00 | 86.00 | 82.00 | +0.99 | 61.3% | 775 | 61.3% | -0.01 | 0.17 | 0.06 | 0.28 | — |
| — | 75.95 | 83.00 | 79.47 | +0.99 | 60.7% | 777.5 | 60.7% | -0.02 | 0.37 | 0.06 | 0.68 | — |
| — | 73.10 | 81.00 | 77.05 | +0.99 | 60.0% | 780 | 60.0% | -0.02 | — | — | 0.41 | — |
| — | 71.15 | 78.00 | 74.58 | +0.98 | 59.3% | 782.5 | 59.3% | -0.02 | 0.29 | 0.02 | 0.56 | — |
| — | 68.15 | 76.00 | 72.08 | +0.98 | 58.7% | 785 | 58.7% | -0.02 | 0.40 | 0.07 | 0.73 | — |
| — | 66.00 | 74.00 | 70.00 | +0.98 | 58.1% | 787.5 | 58.1% | -0.02 | — | — | 1.04 | — |
| — | 63.00 | 70.35 | 66.67 | +0.97 | 57.4% | 790 | 57.4% | -0.03 | 0.27 | 0.08 | 0.45 | — |
| — | 60.95 | 69.00 | 64.97 | +0.97 | 56.8% | 792.5 | 56.8% | -0.03 | 0.30 | 0.10 | 0.51 | — |
| — | 57.50 | 66.00 | 61.75 | +0.96 | 56.2% | 795 | 56.2% | -0.04 | — | — | 0.75 | — |
| — | 56.20 | 64.00 | 60.10 | +0.96 | 55.7% | 797.5 | 55.7% | -0.04 | 0.40 | 0.15 | 0.65 | — |
| — | 53.95 | 61.00 | 57.48 | +0.95 | 55.1% | 800 | 55.1% | -0.05 | 0.45 | 0.22 | 0.67 | — |
| — | 49.85 | 59.00 | 54.42 | +0.95 | 54.5% | 802.5 | 54.5% | -0.05 | — | — | 0.92 | — |
| — | 48.80 | 57.00 | 52.90 | +0.94 | 54.0% | 805 | 54.0% | -0.06 | 0.64 | 0.05 | 1.23 | — |
| — | 43.90 | 51.10 | 47.50 | +0.92 | 52.9% | 810 | 52.9% | -0.08 | 0.86 | 0.17 | 1.55 | — |
| — | 39.00 | 47.00 | 43.00 | +0.90 | 51.9% | 815 | 51.9% | -0.10 | 1.24 | 0.33 | 2.15 | — |
| — | 35.00 | 42.00 | 38.50 | +0.88 | 51.0% | 820 | 51.0% | -0.12 | 1.56 | 0.29 | 2.84 | — |
| — | 30.75 | 38.00 | 34.38 | +0.84 | 50.1% | 825 | 50.1% | -0.16 | 1.96 | 0.77 | 3.15 | — |
| — | 26.00 | 32.50 | 29.25 | +0.80 | 49.3% | 830 | 49.3% | -0.20 | 2.88 | 1.60 | 4.15 | — |
| — | 21.50 | 29.10 | 25.30 | +0.76 | 48.7% | 835 | 48.7% | -0.24 | 4.10 | 3.00 | 5.20 | — |
| — | 18.60 | 25.50 | 22.05 | +0.71 | 48.1% | 840 | 48.1% | -0.29 | 5.22 | 3.40 | 7.05 | — |
| — | 15.95 | 22.00 | 18.98 | +0.65 | 47.5% | 845 | 47.5% | -0.35 | 6.35 | 3.70 | 9.00 | — |
| — | 12.40 | 18.50 | 15.45 | +0.58 | 47.1% | 850 | 47.1% | -0.42 | 7.15 | 4.55 | 9.75 | — |
| — | 9.00 | 16.25 | 12.62 | +0.52 | 46.7% | 855 | 46.7% | -0.48 | 10.30 | 6.90 | 13.70 | — |
| — | 6.90 | 11.45 | 9.18 | +0.45 | 46.3% | 860 | 46.3% | -0.55 | 12.62 | 9.15 | 16.10 | — |
| — | 6.00 | 10.50 | 8.25 | +0.38 | 46.0% | 865 | 46.0% | -0.62 | 15.68 | 12.05 | 19.30 | — |
| — | 4.75 | 8.25 | 6.50 | +0.32 | 45.7% | 870 | 45.7% | -0.68 | 19.18 | 16.25 | 22.10 | — |
| — | 3.10 | 6.90 | 5.00 | +0.26 | 45.4% | 875 | 45.4% | -0.74 | 23.35 | 20.40 | 26.30 | — |
| — | 1.63 | 5.00 | 3.31 | +0.23 | 45.3% | 877.5 | 45.3% | -0.77 | 24.38 | 21.15 | 27.60 | — |
| — | 2.61 | 5.45 | 4.03 | +0.21 | 45.2% | 880 | 45.2% | -0.79 | 26.38 | 23.15 | 29.60 | — |
| — | 1.00 | 6.25 | 3.62 | +0.18 | 45.1% | 882.5 | 45.1% | -0.82 | 28.65 | 25.30 | 32.00 | — |
| — | 0.88 | 3.80 | 2.34 | +0.16 | 45.1% | 885 | 45.1% | -0.84 | 30.35 | 27.00 | 33.70 | — |
| — | 1.05 | 4.50 | 2.77 | +0.14 | 45.0% | 887.5 | 45.0% | -0.86 | 32.88 | 29.00 | 36.75 | — |
| — | 1.25 | 2.94 | 2.10 | +0.12 | 45.0% | 890 | 45.0% | -0.88 | 34.60 | 31.00 | 38.20 | — |
| — | 0.22 | 3.50 | 1.86 | +0.11 | 45.0% | 892.5 | 45.0% | -0.90 | 37.00 | 33.00 | 41.00 | — |
| — | 0.78 | 2.47 | 1.62 | +0.09 | 45.1% | 895 | 45.1% | -0.91 | 39.00 | 35.00 | 43.00 | — |
| — | 0.28 | 2.25 | 1.26 | +0.08 | 45.2% | 897.5 | 45.2% | -0.92 | 42.02 | 38.00 | 46.05 | — |
| — | 0.80 | 1.61 | 1.21 | +0.07 | 45.3% | 900 | 45.3% | -0.93 | 44.00 | 40.00 | 48.00 | — |
| — | 0.33 | 1.80 | 1.06 | +0.06 | 45.5% | 902.5 | 45.5% | -0.94 | 46.85 | 42.95 | 50.75 | — |
| — | 0.31 | 1.15 | 0.73 | +0.05 | 45.7% | 905 | 45.7% | -0.95 | 48.50 | 45.00 | 52.00 | — |
| — | 0.24 | 1.10 | 0.67 | +0.04 | 46.0% | 907.5 | 46.0% | -0.96 | 50.60 | 47.00 | 54.20 | — |
| — | 0.10 | 0.54 | 0.32 | +0.04 | 46.3% | 910 | 46.3% | -0.97 | 53.70 | 49.05 | 58.35 | — |
| — | 0.03 | 0.64 | 0.34 | +0.03 | 47.1% | 915 | 47.1% | -0.97 | 58.38 | 54.75 | 62.00 | — |
| — | 0.07 | 0.50 | 0.28 | +0.02 | 48.0% | 920 | 48.0% | -0.98 | 63.12 | 60.00 | 66.25 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 49.2% | 925 | 49.2% | -0.99 | 68.88 | 65.00 | 72.75 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 50.5% | 930 | 50.5% | -0.99 | 72.92 | 69.60 | 76.25 | — |
| — | — | 0.40 | — | +0.01 | 51.9% | 935 | 51.9% | -0.99 | 79.30 | 74.80 | 83.80 | — |
| — | — | 0.36 | — | +0.01 | 53.5% | 940 | 53.5% | -0.99 | 83.58 | 79.00 | 88.15 | — |
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.