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 | |
| — | 82.00 | 90.00 | 86.00 | +0.90 | 38.6% | 775 | 38.6% | -0.10 | 2.45 | 1.65 | 3.25 | — |
| — | 78.05 | 83.50 | 80.78 | +0.88 | 38.4% | 780 | 38.4% | -0.12 | 2.58 | 1.75 | 3.40 | — |
| — | 73.45 | 80.90 | 77.17 | +0.87 | 38.1% | 785 | 38.1% | -0.13 | 2.95 | 2.25 | 3.65 | — |
| — | 69.10 | 77.00 | 73.05 | +0.85 | 37.9% | 790 | 37.9% | -0.15 | 4.00 | 2.90 | 5.10 | — |
| — | 64.80 | 72.00 | 68.40 | +0.84 | 37.6% | 795 | 37.6% | -0.17 | 5.12 | 3.70 | 6.55 | — |
| — | 59.45 | 68.00 | 63.73 | +0.82 | 37.5% | 800 | 37.5% | -0.19 | 4.95 | 4.40 | 5.50 | — |
| — | 56.60 | 64.00 | 60.30 | +0.80 | 37.3% | 805 | 37.3% | -0.20 | 7.33 | 5.00 | 9.65 | — |
| — | 51.95 | 60.00 | 55.98 | +0.77 | 37.2% | 810 | 37.2% | -0.23 | 6.20 | 4.80 | 7.60 | — |
| — | 49.00 | 55.95 | 52.48 | +0.75 | 37.0% | 815 | 37.0% | -0.25 | 8.28 | 6.00 | 10.55 | — |
| — | 44.10 | 53.00 | 48.55 | +0.72 | 37.0% | 820 | 37.0% | -0.28 | 9.15 | 7.30 | 11.00 | — |
| — | 42.10 | 48.20 | 45.15 | +0.70 | 36.9% | 825 | 36.9% | -0.30 | 11.45 | 8.70 | 14.20 | — |
| — | 37.00 | 46.00 | 41.50 | — | — | 830 | — | — | 13.47 | 10.85 | 16.10 | — |
| — | 35.45 | 39.80 | 37.62 | — | — | 835 | — | — | 13.20 | 10.70 | 15.70 | — |
| — | 31.40 | 38.50 | 34.95 | — | — | 840 | — | — | 16.95 | 13.60 | 20.30 | — |
| — | 28.50 | 34.45 | 31.48 | — | — | 845 | — | — | 19.43 | 16.45 | 22.40 | — |
| — | 26.40 | 32.75 | 29.57 | — | — | 850 | — | — | 21.57 | 18.50 | 24.65 | — |
| — | 24.90 | 30.45 | 27.68 | — | — | 852.5 | — | — | 22.93 | 20.05 | 25.80 | — |
| — | 23.65 | 30.15 | 26.90 | — | — | 855 | — | — | 22.70 | 20.40 | 25.00 | — |
| — | 22.50 | 26.00 | 24.25 | — | — | 857.5 | — | — | 24.10 | 22.85 | 25.35 | — |
| — | 20.85 | 27.75 | 24.30 | — | — | 860 | — | — | 25.82 | 22.75 | 28.90 | — |
| — | 18.80 | 25.40 | 22.10 | — | — | 862.5 | — | — | 27.65 | 24.35 | 30.95 | — |
| — | 18.90 | 22.30 | 20.60 | — | — | 865 | — | — | 28.32 | 24.30 | 32.35 | — |
| — | 18.35 | 22.20 | 20.27 | — | — | 867.5 | — | — | 31.02 | 28.35 | 33.70 | — |
| — | 17.05 | 23.40 | 20.23 | — | — | 870 | — | — | 31.52 | 28.45 | 34.60 | — |
| — | 16.50 | 20.70 | 18.60 | +0.42 | 37.1% | 872.5 | 37.1% | -0.58 | 33.73 | 30.75 | 36.70 | — |
| — | 14.05 | 21.45 | 17.75 | +0.41 | 37.1% | 875 | 37.1% | -0.60 | 33.75 | 31.35 | 36.15 | — |
| — | 13.35 | 17.80 | 15.57 | +0.39 | 37.2% | 877.5 | 37.2% | -0.61 | 35.62 | 33.40 | 37.85 | — |
| — | 11.50 | 18.65 | 15.07 | +0.38 | 37.2% | 880 | 37.2% | -0.63 | 37.90 | 33.80 | 42.00 | — |
| — | 11.10 | 17.00 | 14.05 | +0.35 | 37.3% | 885 | 37.3% | -0.65 | 42.00 | 39.00 | 45.00 | — |
| — | 10.20 | 14.95 | 12.57 | +0.32 | 37.4% | 890 | 37.4% | -0.68 | 44.15 | 40.30 | 48.00 | — |
| — | 8.85 | 12.90 | 10.88 | +0.30 | 37.6% | 895 | 37.6% | -0.71 | 47.55 | 43.10 | 52.00 | — |
| — | 7.45 | 11.90 | 9.68 | +0.27 | 37.7% | 900 | 37.7% | -0.73 | 52.05 | 48.10 | 56.00 | — |
| — | 5.75 | 10.75 | 8.25 | +0.25 | 37.9% | 905 | 37.9% | -0.75 | 55.42 | 51.55 | 59.30 | — |
| — | 5.60 | 8.60 | 7.10 | +0.23 | 38.0% | 910 | 38.0% | -0.78 | 59.75 | 55.60 | 63.90 | — |
| — | 4.55 | 9.05 | 6.80 | +0.21 | 38.2% | 915 | 38.2% | -0.79 | 63.48 | 59.00 | 67.95 | — |
| — | 3.60 | 7.00 | 5.30 | +0.20 | 38.4% | 920 | 38.4% | -0.81 | 67.28 | 63.65 | 70.90 | — |
| — | 2.08 | 8.65 | 5.37 | — | — | 925 | — | — | 71.75 | 67.50 | 76.00 | — |
| — | 3.35 | 6.20 | 4.78 | — | — | 930 | 38.8% | -0.84 | 76.45 | 72.00 | 80.90 | — |
| — | 2.66 | 5.15 | 3.90 | +0.15 | 39.0% | 935 | 39.0% | -0.86 | 80.65 | 76.35 | 84.95 | — |
| — | 2.52 | 4.40 | 3.46 | +0.13 | 39.2% | 940 | 39.2% | -0.87 | 85.45 | 81.00 | 89.90 | — |
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.