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 | |
| — | 88.45 | 96.00 | 92.22 | +0.83 | 37.2% | 775 | 37.2% | -0.17 | 6.67 | 5.20 | 8.15 | — |
| — | 84.65 | 91.95 | 88.30 | +0.82 | 36.9% | 780 | 36.9% | -0.18 | 7.05 | 5.45 | 8.65 | — |
| — | 80.00 | 87.95 | 83.97 | +0.81 | 36.7% | 785 | 36.7% | -0.20 | 8.05 | 6.60 | 9.50 | — |
| — | 77.00 | 83.55 | 80.28 | +0.79 | 36.5% | 790 | 36.5% | -0.21 | 8.95 | 7.35 | 10.55 | — |
| — | 72.00 | 80.00 | 76.00 | +0.78 | 36.3% | 795 | 36.3% | -0.23 | 10.65 | 8.80 | 12.50 | — |
| — | 68.00 | 76.75 | 72.38 | +0.76 | 36.2% | 800 | 36.2% | -0.24 | 11.47 | 9.65 | 13.30 | — |
| — | 63.80 | 72.25 | 68.03 | +0.74 | 36.0% | 805 | 36.0% | -0.26 | 12.97 | 9.00 | 16.95 | — |
| — | 60.00 | 69.00 | 64.50 | +0.72 | 35.9% | 810 | 35.9% | -0.28 | 14.93 | 11.75 | 18.10 | — |
| — | 56.95 | 65.95 | 61.45 | +0.70 | 35.8% | 815 | 35.8% | -0.30 | 15.80 | 11.80 | 19.80 | — |
| — | 53.10 | 61.35 | 57.23 | +0.68 | 35.7% | 820 | 35.7% | -0.31 | 17.57 | 15.15 | 20.00 | — |
| — | 50.00 | 59.00 | 54.50 | +0.66 | 35.6% | 825 | 35.6% | -0.34 | 19.48 | 15.85 | 23.10 | — |
| — | 48.00 | 54.80 | 51.40 | +0.64 | 35.5% | 830 | 35.5% | -0.36 | 21.62 | 18.30 | 24.95 | — |
| — | 45.25 | 50.35 | 47.80 | +0.62 | 35.5% | 835 | 35.5% | -0.38 | 23.88 | 20.95 | 26.80 | — |
| — | 41.65 | 47.70 | 44.67 | +0.60 | 35.4% | 840 | 35.4% | -0.40 | 25.07 | 21.15 | 29.00 | — |
| — | 38.00 | 44.55 | 41.27 | +0.58 | 35.4% | 845 | 35.4% | -0.42 | 28.00 | 24.80 | 31.20 | — |
| — | 35.35 | 44.05 | 39.70 | +0.56 | 35.4% | 850 | 35.4% | -0.44 | 29.38 | 26.30 | 32.45 | — |
| — | 34.00 | 39.55 | 36.77 | +0.53 | 35.4% | 855 | 35.4% | -0.47 | 33.12 | 30.25 | 36.00 | — |
| — | 31.65 | 39.20 | 35.42 | +0.51 | 35.4% | 860 | — | — | 36.02 | 32.05 | 40.00 | — |
| — | 28.00 | 35.15 | 31.57 | +0.49 | 35.4% | 865 | 35.4% | -0.51 | 38.38 | 34.75 | 42.00 | — |
| — | 27.75 | 33.35 | 30.55 | +0.47 | 35.4% | 870 | 35.4% | -0.53 | 40.90 | 37.80 | 44.00 | — |
| — | 24.35 | 29.80 | 27.07 | +0.44 | 35.4% | 875 | 35.4% | -0.56 | 43.88 | 40.75 | 47.00 | — |
| — | 23.35 | 28.50 | 25.93 | +0.43 | 35.5% | 880 | 35.5% | -0.58 | 46.58 | 42.10 | 51.05 | — |
| — | 20.55 | 26.60 | 23.57 | +0.41 | 35.5% | 885 | 35.5% | -0.60 | 50.23 | 47.20 | 53.25 | — |
| — | 18.35 | 25.90 | 22.12 | +0.39 | 35.6% | 890 | 35.6% | -0.62 | 53.05 | 49.10 | 57.00 | — |
| — | 16.70 | 23.55 | 20.12 | +0.37 | 35.7% | 895 | 35.7% | -0.64 | 56.67 | 53.25 | 60.10 | — |
| — | 16.00 | 22.80 | 19.40 | +0.35 | 35.7% | 900 | 35.7% | -0.66 | 59.58 | 56.20 | 62.95 | — |
| — | 13.70 | 21.75 | 17.73 | +0.33 | 35.8% | 905 | 35.8% | -0.68 | 63.42 | 58.85 | 68.00 | — |
| — | 12.30 | 20.45 | 16.38 | +0.31 | 35.9% | 910 | 35.9% | -0.70 | 66.53 | 62.00 | 71.05 | — |
| — | 11.00 | 19.15 | 15.07 | +0.29 | 36.0% | 915 | 36.0% | -0.72 | 70.53 | 66.00 | 75.05 | — |
| — | 9.90 | 17.80 | 13.85 | +0.28 | 36.1% | 920 | 36.1% | -0.73 | 74.20 | 70.55 | 77.85 | — |
| — | 9.15 | 16.70 | 12.93 | +0.26 | 36.2% | 925 | 36.2% | -0.75 | 78.05 | 74.10 | 82.00 | — |
| — | 7.65 | 15.00 | 11.32 | +0.24 | 36.4% | 930 | 36.4% | -0.77 | 82.50 | 78.00 | 87.00 | — |
| — | 10.30 | 13.70 | 12.00 | +0.23 | 36.5% | 935 | 36.5% | -0.78 | 85.97 | 82.00 | 89.95 | — |
| — | 6.70 | 12.35 | 9.53 | +0.22 | 36.6% | 940 | 36.6% | -0.79 | 89.97 | 86.00 | 93.95 | — |
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.