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 | |
| — | 87.00 | 94.50 | 90.75 | +0.83 | 39.9% | 775 | 39.9% | -0.17 | 7.28 | 4.25 | 10.30 | — |
| — | 83.00 | 90.00 | 86.50 | +0.82 | 39.6% | 780 | 39.6% | -0.18 | 8.18 | 5.80 | 10.55 | — |
| — | 79.00 | 86.00 | 82.50 | +0.81 | 39.3% | 785 | 39.3% | -0.20 | 10.47 | 7.35 | 13.60 | — |
| — | 75.00 | 82.00 | 78.50 | +0.79 | 39.1% | 790 | 39.1% | -0.21 | 12.03 | 9.10 | 14.95 | — |
| — | 72.00 | 78.00 | 75.00 | +0.78 | 38.9% | 795 | 38.9% | -0.23 | 12.53 | 10.85 | 14.20 | — |
| — | 68.00 | 75.00 | 71.50 | +0.76 | 38.6% | 800 | 38.6% | -0.24 | 13.50 | 12.00 | 15.00 | — |
| — | 64.55 | 71.00 | 67.78 | +0.74 | 38.4% | 805 | — | — | 16.73 | 14.55 | 18.90 | — |
| — | 61.00 | 68.00 | 64.50 | +0.72 | 38.2% | 810 | 38.2% | -0.28 | 17.18 | 15.60 | 18.75 | — |
| — | 57.00 | 64.00 | 60.50 | — | — | 815 | — | — | 18.25 | 14.50 | 22.00 | — |
| — | 54.05 | 61.55 | 57.80 | — | — | 820 | — | — | 21.27 | 19.00 | 23.55 | — |
| — | 51.00 | 58.00 | 54.50 | — | — | 825 | — | — | 22.73 | 19.70 | 25.75 | — |
| — | 48.25 | 54.05 | 51.15 | +0.64 | 36.9% | 830 | 37.6% | -0.36 | 23.60 | 21.20 | 26.00 | — |
| — | 45.10 | 52.00 | 48.55 | +0.62 | 37.5% | 835 | 37.5% | -0.38 | 26.30 | 23.00 | 29.60 | — |
| — | 42.00 | 48.55 | 45.27 | +0.60 | 37.4% | 840 | 37.4% | -0.40 | 28.88 | 26.00 | 31.75 | — |
| — | 39.30 | 46.00 | 42.65 | +0.58 | 37.3% | 845 | 37.3% | -0.42 | 29.98 | 26.00 | 33.95 | — |
| — | 36.70 | 43.15 | 39.92 | +0.56 | 37.2% | 850 | 37.2% | -0.44 | 33.77 | 30.75 | 36.80 | — |
| — | 34.50 | 40.95 | 37.73 | +0.53 | 37.2% | 855 | 37.2% | -0.47 | 34.42 | 31.00 | 37.85 | — |
| — | 31.00 | 38.70 | 34.85 | +0.51 | 37.1% | 860 | 37.1% | -0.49 | 37.17 | 34.20 | 40.15 | — |
| — | 29.00 | 36.00 | 32.50 | +0.49 | 37.1% | 865 | 37.1% | -0.51 | 39.85 | 36.35 | 43.35 | — |
| — | 27.75 | 33.35 | 30.55 | +0.47 | 37.1% | 870 | 37.1% | -0.53 | 43.42 | 39.85 | 47.00 | — |
| — | 26.05 | 31.40 | 28.73 | +0.44 | 37.1% | 875 | 37.1% | -0.56 | 45.70 | 42.00 | 49.40 | — |
| — | 22.95 | 29.90 | 26.43 | +0.43 | 37.1% | 880 | 37.1% | -0.58 | 48.83 | 45.00 | 52.65 | — |
| — | 22.60 | 26.05 | 24.32 | +0.41 | 37.1% | 885 | 37.1% | -0.60 | 51.85 | 48.00 | 55.70 | — |
| — | 20.20 | 25.80 | 23.00 | +0.39 | 37.1% | 890 | 37.1% | -0.62 | 55.02 | 52.00 | 58.05 | — |
| — | 18.80 | 24.15 | 21.48 | +0.37 | 37.2% | 895 | 37.2% | -0.64 | 59.20 | 55.40 | 63.00 | — |
| — | 16.75 | 22.60 | 19.68 | +0.35 | 37.2% | 900 | 37.2% | -0.66 | 61.80 | 58.00 | 65.60 | — |
| — | 15.55 | 21.10 | 18.32 | +0.33 | 37.3% | 905 | 37.3% | -0.68 | 65.47 | 62.00 | 68.95 | — |
| — | 13.15 | 19.85 | 16.50 | +0.31 | 37.4% | 910 | 37.4% | -0.70 | 70.00 | 66.00 | 74.00 | — |
| — | 13.60 | 17.00 | 15.30 | +0.29 | 37.5% | 915 | 37.5% | -0.72 | 73.50 | 70.00 | 77.00 | — |
| — | 12.70 | 16.90 | 14.80 | +0.28 | 37.6% | 920 | 37.6% | -0.73 | 77.00 | 73.00 | 81.00 | — |
| — | 9.45 | 15.70 | 12.57 | +0.26 | 37.7% | 925 | 37.7% | -0.75 | 80.97 | 77.00 | 84.95 | — |
| — | 8.20 | 15.90 | 12.05 | +0.24 | 37.8% | 930 | 37.8% | -0.77 | 85.00 | 81.00 | 89.00 | — |
| — | 10.50 | 13.35 | 11.93 | +0.23 | 38.0% | 935 | 38.0% | -0.78 | 88.97 | 85.00 | 92.95 | — |
| — | 8.30 | 13.75 | 11.03 | +0.22 | 38.1% | 940 | 38.1% | -0.79 | 93.50 | 90.00 | 97.00 | — |
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.