Spot 856.89
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.00 | 87.20 | 83.10 | +0.95 | 38.9% | 775 | 38.9% | -0.05 | 0.97 | 0.25 | 1.69 | — |
| — | 75.00 | 83.00 | 79.00 | +0.94 | 38.3% | 780 | 38.3% | -0.06 | 0.70 | 0.39 | 1.02 | — |
| — | 70.15 | 78.00 | 74.08 | +0.93 | 37.8% | 785 | 37.8% | -0.07 | 0.80 | 0.51 | 1.09 | — |
| — | 65.00 | 73.00 | 69.00 | +0.92 | 37.3% | 790 | 37.3% | -0.09 | 1.08 | 0.90 | 1.26 | — |
| — | 60.45 | 69.00 | 64.72 | +0.90 | 36.9% | 795 | 36.9% | -0.10 | 1.25 | 0.63 | 1.86 | — |
| — | 55.35 | 64.00 | 59.67 | +0.88 | 36.5% | 800 | 36.5% | -0.12 | 1.59 | 1.28 | 1.90 | — |
| — | 51.20 | 59.00 | 55.10 | +0.86 | 36.1% | 805 | 36.1% | -0.14 | 1.95 | 1.55 | 2.34 | — |
| — | 46.35 | 55.00 | 50.67 | +0.84 | 35.8% | 810 | 35.8% | -0.17 | 2.98 | 1.70 | 4.25 | — |
| — | 42.65 | 50.00 | 46.33 | +0.81 | 35.5% | 815 | 35.5% | -0.19 | 3.15 | 2.34 | 3.95 | — |
| — | 38.65 | 46.00 | 42.33 | +0.79 | 35.2% | 820 | 35.2% | -0.22 | 3.65 | 3.15 | 4.15 | — |
| — | 34.35 | 42.00 | 38.17 | +0.75 | 35.0% | 825 | 35.0% | -0.25 | 4.67 | 3.95 | 5.40 | — |
| — | 29.65 | 37.75 | 33.70 | +0.71 | 34.9% | 830 | 34.9% | -0.29 | 5.55 | 4.70 | 6.40 | — |
| — | 25.65 | 34.00 | 29.82 | +0.69 | 34.7% | 835 | 34.7% | -0.32 | 7.47 | 6.05 | 8.90 | — |
| — | 24.60 | 30.60 | 27.60 | +0.64 | 34.6% | 840 | 34.6% | -0.36 | 8.47 | 7.45 | 9.50 | — |
| — | 20.15 | 24.30 | 22.23 | +0.60 | 34.5% | 845 | 34.5% | -0.40 | 10.53 | 9.65 | 11.40 | — |
| — | 16.80 | 21.15 | 18.98 | +0.56 | 34.5% | 850 | 34.5% | -0.44 | 12.55 | 11.80 | 13.30 | — |
| — | 16.00 | 21.70 | 18.85 | +0.52 | 34.5% | 855 | 34.5% | -0.49 | 14.82 | 12.75 | 16.90 | — |
| — | 13.90 | 16.40 | 15.15 | +0.47 | 34.5% | 860 | 34.5% | -0.53 | 18.65 | 16.25 | 21.05 | — |
| — | 10.50 | 15.00 | 12.75 | +0.43 | 34.5% | 865 | 34.5% | -0.57 | 20.30 | 17.40 | 23.20 | — |
| — | 9.70 | 12.25 | 10.97 | +0.39 | 34.6% | 870 | 34.6% | -0.61 | 24.40 | 21.70 | 27.10 | — |
| — | 6.60 | 9.75 | 8.18 | +0.36 | 34.7% | 875 | 34.7% | -0.64 | 26.88 | 23.35 | 30.40 | — |
| — | 6.60 | 8.60 | 7.60 | +0.32 | 34.8% | 880 | 34.8% | -0.69 | 29.70 | 25.90 | 33.50 | — |
| — | 5.10 | 7.50 | 6.30 | +0.28 | 34.9% | 885 | 34.9% | -0.72 | 33.35 | 29.00 | 37.70 | — |
| — | 4.80 | 7.60 | 6.20 | +0.27 | 35.0% | 887.5 | 35.0% | -0.73 | 36.00 | 32.00 | 40.00 | — |
| — | 3.85 | 7.20 | 5.53 | +0.25 | 35.0% | 890 | 35.0% | -0.76 | 37.50 | 33.00 | 42.00 | — |
| — | 3.80 | 5.30 | 4.55 | +0.24 | 35.1% | 892.5 | 35.1% | -0.77 | 39.50 | 35.00 | 44.00 | — |
| — | 2.72 | 5.10 | 3.91 | +0.22 | 35.2% | 895 | — | — | 41.50 | 37.00 | 46.00 | — |
| — | 2.59 | 6.35 | 4.47 | +0.20 | 35.3% | 897.5 | 35.3% | -0.80 | 44.10 | 40.00 | 48.20 | — |
| — | 3.25 | 4.00 | 3.62 | +0.19 | 35.4% | 900 | 35.4% | -0.81 | 45.60 | 41.20 | 50.00 | — |
| — | 2.23 | 5.55 | 3.89 | +0.18 | 35.5% | 902.5 | 35.5% | -0.82 | 48.00 | 44.00 | 52.00 | — |
| — | 2.37 | 3.25 | 2.81 | +0.17 | 35.6% | 905 | 35.6% | -0.84 | 50.45 | 46.00 | 54.90 | — |
| — | 1.53 | 3.70 | 2.62 | +0.15 | 35.7% | 907.5 | 35.7% | -0.85 | 53.00 | 49.00 | 57.00 | — |
| — | 1.47 | 2.68 | 2.08 | +0.14 | 35.9% | 910 | 35.9% | -0.86 | 54.50 | 50.00 | 59.00 | — |
| — | 1.32 | 2.35 | 1.83 | +0.13 | 36.1% | 915 | 36.1% | -0.88 | 59.20 | 55.00 | 63.40 | — |
| — | 1.35 | 1.80 | 1.57 | +0.11 | 36.4% | 920 | 36.4% | -0.90 | 64.00 | 60.00 | 68.00 | — |
| — | 0.21 | 2.16 | 1.19 | +0.09 | 36.8% | 925 | 36.8% | -0.91 | 69.00 | 65.00 | 73.00 | — |
| — | 0.79 | 1.80 | 1.29 | +0.08 | 37.1% | 930 | 37.1% | -0.93 | 74.00 | 70.00 | 78.00 | — |
| — | 0.41 | 1.09 | 0.75 | +0.07 | 37.5% | 935 | 37.5% | -0.94 | 78.80 | 74.60 | 83.00 | — |
| — | 0.39 | 1.04 | 0.71 | +0.06 | 38.0% | 940 | 38.0% | -0.95 | 83.00 | 79.00 | 87.00 | — |
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.