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 | |
| — | 79.45 | 88.00 | 83.72 | +0.94 | 42.0% | 775 | 42.0% | -0.06 | 1.16 | 0.82 | 1.50 | — |
| — | 76.00 | 83.00 | 79.50 | +0.93 | 41.5% | 780 | 41.5% | -0.07 | 1.75 | 1.20 | 2.29 | — |
| — | 71.35 | 79.00 | 75.17 | +0.92 | 41.1% | 785 | 41.1% | -0.08 | 2.09 | 1.40 | 2.78 | — |
| — | 66.80 | 74.00 | 70.40 | +0.90 | 40.7% | 790 | 40.7% | -0.10 | 2.31 | 1.71 | 2.90 | — |
| — | 62.05 | 69.95 | 66.00 | +0.89 | 40.4% | 795 | 40.4% | -0.11 | 2.63 | 1.47 | 3.80 | — |
| — | 58.00 | 65.00 | 61.50 | +0.87 | 40.1% | 800 | 40.1% | -0.13 | 3.03 | 2.21 | 3.85 | — |
| — | 54.35 | 61.00 | 57.67 | +0.85 | 39.8% | 805 | 39.8% | -0.15 | 4.50 | 2.51 | 6.50 | — |
| — | 49.00 | 57.00 | 53.00 | +0.82 | 39.6% | 810 | 39.6% | -0.18 | 5.78 | 4.00 | 7.55 | — |
| — | 44.10 | 53.00 | 48.55 | +0.80 | 39.4% | 815 | 39.4% | -0.20 | 6.28 | 4.50 | 8.05 | — |
| — | 41.00 | 49.00 | 45.00 | +0.77 | 39.2% | 820 | 39.2% | -0.23 | 7.97 | 6.50 | 9.45 | — |
| — | 38.85 | 45.00 | 41.92 | +0.74 | 39.0% | 825 | 39.0% | -0.26 | 8.95 | 5.85 | 12.05 | — |
| — | 34.85 | 42.00 | 38.42 | +0.71 | 38.9% | 830 | 38.9% | -0.29 | 9.43 | 5.70 | 13.15 | — |
| — | 31.85 | 38.00 | 34.92 | +0.67 | 38.8% | 835 | 38.8% | -0.33 | 11.20 | 7.35 | 15.05 | — |
| — | 27.15 | 35.00 | 31.07 | +0.64 | 38.7% | 840 | 38.7% | -0.36 | 13.95 | 10.85 | 17.05 | — |
| — | 25.40 | 31.25 | 28.32 | +0.60 | 38.6% | 845 | 38.6% | -0.40 | 14.82 | 11.10 | 18.55 | — |
| — | 21.90 | 28.10 | 25.00 | +0.56 | 38.5% | 850 | 38.5% | -0.44 | 16.93 | 13.30 | 20.55 | — |
| — | 18.60 | 25.75 | 22.18 | +0.52 | 38.5% | 855 | 38.5% | -0.48 | 20.38 | 17.10 | 23.65 | — |
| — | 17.15 | 23.35 | 20.25 | +0.49 | 38.5% | 860 | 38.5% | -0.52 | 22.40 | 18.95 | 25.85 | — |
| — | 14.90 | 21.15 | 18.02 | +0.45 | 38.5% | 865 | 38.5% | -0.56 | 24.73 | 21.05 | 28.40 | — |
| — | 12.05 | 19.10 | 15.57 | +0.41 | 38.5% | 870 | 38.5% | -0.59 | 27.70 | 24.00 | 31.40 | — |
| — | 10.10 | 17.20 | 13.65 | +0.37 | 38.6% | 875 | 38.6% | -0.63 | 29.75 | 27.05 | 32.45 | — |
| — | 8.75 | 15.35 | 12.05 | +0.34 | 38.6% | 880 | 38.6% | -0.66 | 34.00 | 30.00 | 38.00 | — |
| — | 8.75 | 14.15 | 11.45 | +0.31 | 38.7% | 885 | 38.7% | -0.70 | 37.12 | 33.15 | 41.10 | — |
| — | 8.45 | 12.50 | 10.47 | +0.29 | 38.7% | 887.5 | 38.7% | -0.71 | 39.00 | 35.10 | 42.90 | — |
| — | 6.65 | 12.65 | 9.65 | +0.27 | 38.8% | 890 | 38.8% | -0.73 | 41.10 | 37.20 | 45.00 | — |
| — | 5.80 | 12.35 | 9.07 | +0.26 | 38.8% | 892.5 | 38.8% | -0.74 | 43.00 | 39.00 | 47.00 | — |
| — | 6.15 | 11.75 | 8.95 | +0.25 | 38.9% | 895 | 38.9% | -0.76 | 44.80 | 41.00 | 48.60 | — |
| — | 4.50 | 9.40 | 6.95 | +0.23 | 38.9% | 897.5 | 38.9% | -0.77 | 46.85 | 43.00 | 50.70 | — |
| — | 5.95 | 9.35 | 7.65 | +0.22 | 39.0% | 900 | 39.0% | -0.79 | 49.00 | 45.00 | 53.00 | — |
| — | 4.90 | 9.75 | 7.33 | +0.21 | 39.1% | 902.5 | 39.1% | -0.80 | 50.85 | 47.00 | 54.70 | — |
| — | 5.05 | 6.55 | 5.80 | +0.19 | 39.2% | 905 | 39.2% | -0.81 | 52.77 | 49.00 | 56.55 | — |
| — | 3.85 | 8.25 | 6.05 | +0.18 | 39.2% | 907.5 | 39.2% | -0.82 | 55.00 | 51.00 | 59.00 | — |
| — | 4.10 | 5.80 | 4.95 | +0.17 | 39.3% | 910 | 39.3% | -0.84 | 56.98 | 53.00 | 60.95 | — |
| — | 2.71 | 6.30 | 4.50 | +0.15 | 39.5% | 915 | 39.5% | -0.85 | 61.40 | 58.00 | 64.80 | — |
| — | 2.89 | 6.20 | 4.54 | +0.13 | 39.7% | 920 | 39.7% | -0.87 | 65.50 | 62.00 | 69.00 | — |
| — | 1.77 | 6.15 | 3.96 | +0.12 | 39.9% | 925 | 39.9% | -0.88 | 70.47 | 67.00 | 73.95 | — |
| — | 1.20 | 4.20 | 2.70 | +0.10 | 40.2% | 930 | 40.2% | -0.90 | 75.00 | 71.00 | 79.00 | — |
| — | 1.10 | 3.50 | 2.30 | +0.09 | 40.4% | 935 | 40.4% | -0.91 | 80.00 | 76.00 | 84.00 | — |
| — | 0.89 | 3.15 | 2.02 | +0.08 | 40.7% | 940 | 40.7% | -0.93 | 84.92 | 81.00 | 88.85 | — |
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.