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 | |
| — | 78.00 | 85.55 | 81.78 | +0.95 | 42.0% | 775 | 42.0% | -0.05 | 0.90 | 0.28 | 1.52 | — |
| — | 73.00 | 80.40 | 76.70 | +0.94 | 41.5% | 780 | 41.5% | -0.06 | 1.32 | 0.98 | 1.66 | — |
| — | 69.00 | 76.55 | 72.78 | +0.93 | 41.0% | 785 | 41.0% | -0.07 | 1.53 | 1.07 | 2.00 | — |
| — | 64.00 | 71.90 | 67.95 | +0.92 | 40.6% | 790 | 40.6% | -0.09 | 2.00 | 1.54 | 2.47 | — |
| — | 59.00 | 67.10 | 63.05 | +0.90 | 40.2% | 795 | 40.2% | -0.10 | 2.75 | 1.95 | 3.55 | — |
| — | 55.00 | 61.20 | 58.10 | +0.88 | 39.8% | 800 | 39.8% | -0.12 | 3.02 | 2.44 | 3.60 | — |
| — | 50.00 | 57.80 | 53.90 | +0.86 | 39.5% | 805 | 39.5% | -0.14 | 3.62 | 2.95 | 4.30 | — |
| — | 46.20 | 53.00 | 49.60 | +0.84 | 39.2% | 810 | 39.2% | -0.17 | 4.08 | 3.05 | 5.10 | — |
| — | 42.00 | 49.00 | 45.50 | +0.81 | 38.9% | 815 | 38.9% | -0.19 | 4.85 | 3.55 | 6.15 | — |
| — | 38.00 | 45.00 | 41.50 | +0.79 | 38.7% | 820 | 38.7% | -0.22 | 6.08 | 5.10 | 7.05 | — |
| — | 34.55 | 41.00 | 37.77 | +0.75 | 38.4% | 825 | 38.4% | -0.25 | 7.53 | 6.10 | 8.95 | — |
| — | 31.15 | 38.00 | 34.58 | +0.71 | 38.2% | 830 | 38.2% | -0.29 | 9.03 | 7.60 | 10.45 | — |
| — | 27.95 | 33.50 | 30.73 | +0.69 | 38.1% | 835 | 38.1% | -0.32 | 10.38 | 8.45 | 12.30 | — |
| — | 24.00 | 30.25 | 27.12 | +0.64 | 37.9% | 840 | 37.9% | -0.36 | 11.57 | 9.45 | 13.70 | — |
| — | 21.85 | 26.75 | 24.30 | +0.60 | 37.8% | 845 | 37.8% | -0.40 | 14.75 | 11.90 | 17.60 | — |
| — | 20.85 | 23.35 | 22.10 | +0.56 | 37.6% | 850 | 37.6% | -0.44 | 16.38 | 14.35 | 18.40 | — |
| — | 16.95 | 21.55 | 19.25 | +0.52 | 37.6% | 855 | 37.6% | -0.49 | 18.45 | 15.90 | 21.00 | — |
| — | 12.85 | 19.55 | 16.20 | +0.47 | 37.5% | 860 | 37.5% | -0.53 | 21.15 | 18.35 | 23.95 | — |
| — | 11.35 | 16.45 | 13.90 | +0.43 | 37.4% | 865 | 37.4% | -0.57 | 23.65 | 21.45 | 25.85 | — |
| — | 9.70 | 15.85 | 12.78 | +0.39 | 37.4% | 870 | 37.4% | -0.61 | 26.35 | 24.05 | 28.65 | — |
| — | 9.05 | 12.05 | 10.55 | +0.36 | 37.4% | 875 | 37.4% | -0.64 | 29.90 | 27.35 | 32.45 | — |
| — | 6.15 | 10.90 | 8.53 | +0.32 | 37.4% | 880 | 37.4% | -0.69 | 33.83 | 30.00 | 37.65 | — |
| — | 4.00 | 11.15 | 7.58 | +0.28 | 37.4% | 885 | 37.4% | -0.72 | 37.50 | 34.00 | 41.00 | — |
| — | 4.95 | 9.60 | 7.28 | +0.27 | 37.4% | 887.5 | 37.4% | -0.73 | 39.50 | 36.00 | 43.00 | — |
| — | 6.00 | 7.20 | 6.60 | +0.25 | 37.5% | 890 | 37.5% | -0.76 | 41.85 | 38.70 | 45.00 | — |
| — | 5.00 | 7.90 | 6.45 | +0.24 | 37.5% | 892.5 | 37.5% | -0.77 | 43.50 | 40.00 | 47.00 | — |
| — | 5.35 | 6.30 | 5.83 | +0.22 | 37.6% | 895 | 37.6% | -0.79 | 45.50 | 42.00 | 49.00 | — |
| — | 2.80 | 7.05 | 4.92 | +0.20 | 37.6% | 897.5 | 37.6% | -0.80 | 47.50 | 44.00 | 51.00 | — |
| — | 4.35 | 5.25 | 4.80 | +0.19 | 37.7% | 900 | 37.7% | -0.81 | 49.55 | 46.10 | 53.00 | — |
| — | 3.55 | 5.75 | 4.65 | +0.18 | 37.7% | 902.5 | 37.7% | -0.82 | 51.50 | 48.00 | 55.00 | — |
| — | 2.63 | 4.80 | 3.71 | +0.17 | 37.8% | 905 | 37.8% | -0.84 | 53.52 | 50.05 | 57.00 | — |
| — | 2.18 | 4.70 | 3.44 | +0.15 | 37.9% | 907.5 | 37.9% | -0.85 | 55.75 | 52.50 | 59.00 | — |
| — | 2.36 | 3.90 | 3.13 | +0.14 | 38.0% | 910 | 38.0% | -0.86 | 57.55 | 54.10 | 61.00 | — |
| — | 1.79 | 3.75 | 2.77 | +0.13 | 38.1% | 915 | 38.1% | -0.88 | 62.50 | 59.00 | 66.00 | — |
| — | 2.00 | 4.55 | 3.27 | +0.11 | 38.4% | 920 | 38.4% | -0.90 | 66.62 | 63.25 | 70.00 | — |
| — | 1.25 | 3.35 | 2.30 | +0.09 | 38.6% | 925 | 38.6% | -0.91 | 71.53 | 68.05 | 75.00 | — |
| — | 1.05 | 2.37 | 1.71 | +0.08 | 38.9% | 930 | 38.9% | -0.93 | 76.50 | 73.00 | 80.00 | — |
| — | 0.72 | 2.22 | 1.47 | +0.07 | 39.2% | 935 | 39.2% | -0.94 | 80.45 | 76.90 | 84.00 | — |
| — | 0.26 | 2.13 | 1.20 | +0.06 | 39.6% | 940 | 39.6% | -0.95 | 85.92 | 82.85 | 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.