Spot 855.89
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.00 | 84.40 | 80.70 | — | — | 775 | — | — | — | — | 0.14 | — |
| — | 74.00 | 81.50 | 77.75 | +1.00 | 57.1% | 777.5 | 57.1% | -0.00 | — | — | 0.34 | — |
| — | 72.00 | 79.55 | 75.78 | +1.00 | 56.6% | 780 | 56.6% | -0.00 | — | — | 0.23 | — |
| — | 69.00 | 75.00 | 72.00 | +1.00 | 56.1% | 782.5 | — | — | — | — | 0.42 | — |
| — | 67.00 | 74.10 | 70.55 | +1.00 | 55.5% | 785 | 55.5% | -0.00 | — | — | 0.38 | — |
| — | 64.00 | 71.35 | 67.67 | +1.00 | 54.9% | 787.5 | 54.9% | -0.00 | — | — | 0.49 | — |
| — | 62.00 | 69.60 | 65.80 | +1.00 | 54.3% | 790 | 54.3% | -0.00 | — | — | 0.19 | — |
| — | 59.00 | 66.60 | 62.80 | +1.00 | 53.7% | 792.5 | 53.7% | -0.00 | — | — | 0.32 | — |
| — | 57.00 | 64.45 | 60.73 | +1.00 | 53.0% | 795 | 53.0% | -0.00 | — | — | 0.29 | — |
| — | 54.00 | 61.00 | 57.50 | +1.00 | 52.3% | 797.5 | 52.3% | -0.00 | 0.20 | 0.02 | 0.37 | — |
| — | 52.00 | 59.50 | 55.75 | +0.99 | 51.6% | 800 | 51.6% | -0.01 | 0.19 | 0.05 | 0.33 | — |
| — | 49.00 | 56.00 | 52.50 | +0.99 | 50.9% | 802.5 | 50.9% | -0.01 | — | — | 0.89 | — |
| — | 47.00 | 54.55 | 50.77 | +0.99 | 50.1% | 805 | 50.1% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 42.00 | 49.20 | 45.60 | +0.98 | 48.5% | 810 | 48.5% | -0.02 | 0.36 | 0.02 | 0.71 | — |
| — | 37.00 | 43.95 | 40.48 | +0.98 | 47.0% | 815 | 47.0% | -0.02 | 0.41 | 0.03 | 0.79 | — |
| — | 32.00 | 38.20 | 35.10 | +0.96 | 45.5% | 820 | 45.5% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 27.00 | 34.50 | 30.75 | +0.94 | 44.1% | 825 | 44.1% | -0.06 | 0.58 | 0.35 | 0.81 | — |
| — | 23.60 | 29.25 | 26.43 | +0.91 | 42.9% | 830 | 42.9% | -0.09 | 0.65 | 0.29 | 1.00 | — |
| — | 19.25 | 24.55 | 21.90 | +0.86 | 41.8% | 835 | 41.8% | -0.14 | 1.01 | 0.33 | 1.70 | — |
| — | 15.15 | 20.05 | 17.60 | +0.80 | 40.7% | 840 | 40.7% | -0.20 | 2.33 | 1.25 | 3.40 | — |
| — | 9.90 | 15.10 | 12.50 | +0.72 | 39.8% | 845 | 39.8% | -0.28 | 3.37 | 1.78 | 4.95 | — |
| — | 8.10 | 11.40 | 9.75 | +0.62 | 39.0% | 850 | 39.0% | -0.38 | 4.25 | 3.15 | 5.35 | — |
| — | 2.80 | 8.65 | 5.72 | +0.50 | 38.4% | 855 | 38.4% | -0.50 | 7.42 | 4.85 | 10.00 | — |
| — | 2.25 | 7.25 | 4.75 | +0.39 | 38.1% | 860 | 38.1% | -0.61 | 10.28 | 8.10 | 12.45 | — |
| — | 1.11 | 4.30 | 2.71 | +0.28 | 38.1% | 865 | 38.1% | -0.72 | 13.30 | 10.25 | 16.35 | — |
| — | 1.45 | 2.60 | 2.02 | +0.20 | 38.5% | 870 | 38.5% | -0.81 | 15.55 | 12.75 | 18.35 | — |
| — | 0.85 | 1.47 | 1.16 | +0.13 | 39.4% | 875 | 39.4% | -0.87 | 21.10 | 18.25 | 23.95 | — |
| — | 0.32 | 1.44 | 0.88 | +0.11 | 39.9% | 877.5 | 39.9% | -0.89 | 22.85 | 19.50 | 26.20 | — |
| — | 0.60 | 1.00 | 0.80 | +0.09 | 40.6% | 880 | 40.6% | -0.91 | 25.48 | 22.50 | 28.45 | — |
| — | 0.08 | 0.89 | 0.48 | +0.07 | 41.5% | 882.5 | 41.5% | -0.93 | 27.65 | 24.50 | 30.80 | — |
| — | — | 1.05 | — | +0.06 | 42.4% | 885 | 42.4% | -0.94 | 30.05 | 27.00 | 33.10 | — |
| — | 0.05 | 1.15 | 0.60 | +0.05 | 43.4% | 887.5 | 43.4% | -0.95 | 32.90 | 29.80 | 36.00 | — |
| — | 0.01 | 0.44 | 0.23 | +0.04 | 44.5% | 890 | 44.5% | -0.96 | 35.58 | 32.15 | 39.00 | — |
| — | — | 0.85 | — | +0.04 | 45.6% | 892.5 | 45.6% | -0.97 | 37.23 | 33.45 | 41.00 | — |
| — | 0.13 | 0.55 | 0.34 | +0.03 | 46.8% | 895 | 46.8% | -0.97 | 40.52 | 37.10 | 43.95 | — |
| — | 0.09 | 0.61 | 0.35 | +0.03 | 48.1% | 897.5 | 48.1% | -0.97 | 42.48 | 38.95 | 46.00 | — |
| — | 0.08 | 0.30 | 0.19 | +0.02 | 49.4% | 900 | 49.4% | -0.98 | 45.52 | 42.05 | 49.00 | — |
| — | — | 1.58 | — | +0.02 | 50.8% | 902.5 | 50.8% | -0.98 | 47.35 | 43.70 | 51.00 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 52.1% | 905 | 52.1% | -0.98 | 50.42 | 46.85 | 54.00 | — |
| — | — | 0.69 | — | +0.02 | 53.5% | 907.5 | 53.5% | -0.98 | 52.27 | 48.55 | 56.00 | — |
| — | — | 0.42 | — | +0.02 | 54.9% | 910 | 54.9% | -0.98 | 54.70 | 50.40 | 59.00 | — |
| — | 0.02 | 0.41 | 0.21 | +0.01 | 57.6% | 915 | 57.6% | -0.99 | 59.60 | 55.20 | 64.00 | — |
| — | — | 0.30 | — | +0.01 | 60.3% | 920 | 60.3% | -0.99 | 65.15 | 61.30 | 69.00 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 62.7% | 925 | 62.7% | -0.99 | 70.30 | 66.60 | 74.00 | — |
| — | 0.01 | 0.48 | 0.24 | +0.01 | 64.9% | 930 | 64.9% | -0.99 | 75.50 | 72.00 | 79.00 | — |
| — | 0.02 | 0.32 | 0.17 | +0.01 | 67.0% | 935 | 67.0% | -1.00 | 80.35 | 76.70 | 84.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.00 | 68.9% | 940 | 68.9% | -1.00 | 85.50 | 82.00 | 89.00 | — |
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.