Spot 842.11
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.20 | 86.00 | 82.60 | +0.99 | 54.4% | 760 | 54.4% | -0.01 | 0.38 | 0.01 | 0.74 | — |
| — | 74.00 | 81.00 | 77.50 | +0.99 | 53.2% | 765 | 53.2% | -0.01 | — | — | 0.62 | — |
| — | 70.00 | 76.80 | 73.40 | +0.99 | 52.1% | 770 | 52.1% | -0.01 | 0.37 | 0.05 | 0.69 | — |
| — | 65.00 | 70.70 | 67.85 | +0.99 | 51.1% | 775 | 51.1% | -0.01 | 0.35 | 0.10 | 0.60 | — |
| — | 60.00 | 66.90 | 63.45 | +0.99 | 50.1% | 780 | 50.1% | -0.01 | 0.50 | 0.26 | 0.74 | — |
| — | 55.00 | 61.75 | 58.38 | +0.99 | 49.3% | 785 | 49.3% | -0.01 | 0.79 | 0.57 | 1.01 | — |
| — | 50.00 | 57.00 | 53.50 | +0.98 | 48.5% | 790 | 48.5% | -0.02 | 0.99 | 0.65 | 1.34 | — |
| — | 45.00 | 52.15 | 48.58 | +0.98 | 47.8% | 795 | 47.8% | -0.02 | 1.35 | 1.06 | 1.65 | — |
| — | 41.25 | 47.00 | 44.12 | +0.97 | 47.2% | 800 | 47.2% | -0.03 | 1.79 | 1.50 | 2.09 | — |
| — | 36.30 | 42.95 | 39.62 | +0.97 | 46.6% | 805 | 46.6% | -0.03 | 2.38 | 1.92 | 2.83 | — |
| — | 32.00 | 39.00 | 35.50 | +0.96 | 46.1% | 810 | 46.1% | -0.04 | 3.29 | 2.63 | 3.95 | — |
| — | 28.00 | 35.00 | 31.50 | +0.95 | 45.6% | 815 | 45.6% | -0.05 | 3.92 | 2.28 | 5.55 | — |
| — | 25.40 | 31.00 | 28.20 | +0.94 | 45.2% | 820 | 45.2% | -0.06 | 5.08 | 3.15 | 7.00 | — |
| — | 21.70 | 27.45 | 24.57 | +0.92 | 44.8% | 825 | 44.8% | -0.08 | 6.38 | 4.45 | 8.30 | — |
| — | 18.55 | 24.00 | 21.27 | +0.91 | 44.5% | 830 | 44.5% | -0.10 | 7.55 | 6.60 | 8.50 | — |
| — | 13.60 | 20.65 | 17.12 | +0.88 | 44.2% | 835 | 44.2% | -0.12 | 8.90 | 6.80 | 11.00 | — |
| — | 11.10 | 17.75 | 14.43 | +0.86 | 44.0% | 840 | 44.0% | -0.14 | 11.68 | 9.35 | 14.00 | — |
| — | 8.60 | 15.50 | 12.05 | +0.83 | 43.8% | 845 | 43.8% | -0.17 | 14.32 | 10.65 | 18.00 | — |
| — | 8.50 | 11.45 | 9.97 | +0.80 | 43.7% | 850 | 43.7% | -0.20 | 17.40 | 14.20 | 20.60 | — |
| — | 6.00 | 10.85 | 8.43 | +0.76 | 43.7% | 855 | 43.7% | -0.24 | 19.60 | 17.00 | 22.20 | — |
| — | 3.80 | 9.40 | 6.60 | +0.72 | 43.7% | 860 | 43.7% | -0.28 | 24.07 | 21.25 | 26.90 | — |
| — | 3.45 | 6.65 | 5.05 | +0.68 | 43.8% | 865 | 43.8% | -0.32 | 27.15 | 23.65 | 30.65 | — |
| — | 2.85 | 5.70 | 4.28 | +0.63 | 43.9% | 870 | 43.9% | -0.37 | 31.48 | 28.90 | 34.05 | — |
| — | 2.42 | 3.60 | 3.01 | +0.58 | 44.1% | 875 | 44.1% | -0.42 | 35.88 | 32.75 | 39.00 | — |
| — | 1.50 | 2.80 | 2.15 | +0.53 | 44.3% | 880 | 44.3% | -0.47 | 39.85 | 36.70 | 43.00 | — |
| — | 1.12 | 2.25 | 1.69 | +0.48 | 44.6% | 885 | 44.6% | -0.52 | 44.65 | 41.30 | 48.00 | — |
| — | 0.87 | 3.10 | 1.99 | +0.45 | 44.7% | 887.5 | 44.7% | -0.55 | 46.50 | 43.00 | 50.00 | — |
| — | 1.00 | 1.70 | 1.35 | +0.43 | 44.9% | 890 | 44.9% | -0.57 | 48.60 | 45.20 | 52.00 | — |
| — | 0.80 | 1.89 | 1.34 | +0.40 | 45.1% | 892.5 | 45.1% | -0.60 | 51.50 | 48.00 | 55.00 | — |
| — | 0.75 | 1.45 | 1.10 | +0.38 | 45.3% | 895 | 45.3% | -0.62 | 53.50 | 50.45 | 56.55 | — |
| — | 0.74 | 1.27 | 1.00 | +0.35 | 45.5% | 897.5 | 45.5% | -0.65 | 56.05 | 53.10 | 59.00 | — |
| — | 0.70 | 0.95 | 0.82 | +0.33 | 45.8% | 900 | 45.8% | -0.67 | 58.50 | 55.00 | 62.00 | — |
| — | 0.49 | 1.13 | 0.81 | +0.31 | 46.1% | 902.5 | 46.1% | -0.69 | 60.80 | 57.60 | 64.00 | — |
| — | 0.19 | 1.46 | 0.82 | +0.29 | 46.4% | 905 | 46.4% | -0.72 | 63.50 | 60.00 | 67.00 | — |
| — | 0.45 | 1.43 | 0.94 | +0.27 | 46.7% | 907.5 | 46.7% | -0.74 | 65.50 | 62.00 | 69.00 | — |
| — | 0.43 | 0.75 | 0.59 | +0.25 | 47.1% | 910 | 47.1% | -0.76 | 68.50 | 65.00 | 72.00 | — |
| — | 0.30 | 0.51 | 0.41 | +0.21 | 47.8% | 915 | 47.8% | -0.79 | 73.38 | 69.80 | 76.95 | — |
| — | 0.30 | 0.69 | 0.49 | +0.17 | 48.5% | 920 | 48.5% | -0.83 | 78.15 | 75.30 | 81.00 | — |
| — | — | 1.05 | — | +0.15 | 49.3% | 925 | 49.3% | -0.86 | 83.05 | 80.10 | 86.00 | — |
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.