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 | |
| — | 81.00 | 88.00 | 84.50 | +0.98 | 42.2% | 760 | 42.2% | -0.02 | 1.89 | 0.47 | 3.30 | — |
| — | 77.00 | 83.20 | 80.10 | +0.98 | 41.9% | 765 | 41.9% | -0.02 | 2.04 | 1.53 | 2.55 | — |
| — | 72.00 | 79.00 | 75.50 | +0.97 | 41.6% | 770 | 41.6% | -0.03 | 1.89 | 1.02 | 2.75 | — |
| — | 67.00 | 74.80 | 70.90 | +0.97 | 41.4% | 775 | 41.4% | -0.03 | 2.90 | 2.31 | 3.50 | — |
| — | 63.00 | 70.00 | 66.50 | +0.96 | 41.2% | 780 | 41.2% | -0.04 | 3.25 | 2.41 | 4.10 | — |
| — | 59.00 | 65.90 | 62.45 | +0.96 | 41.0% | 785 | 41.0% | -0.05 | 4.75 | 2.85 | 6.65 | — |
| — | 54.00 | 61.70 | 57.85 | +0.95 | 40.8% | 790 | 40.8% | -0.05 | 5.38 | 3.90 | 6.85 | — |
| — | 50.00 | 57.00 | 53.50 | +0.94 | 40.6% | 795 | 40.6% | -0.06 | 6.08 | 3.35 | 8.80 | — |
| — | 46.00 | 53.00 | 49.50 | +0.93 | 40.5% | 800 | 40.5% | -0.08 | 5.42 | 3.25 | 7.60 | — |
| — | 42.00 | 49.50 | 45.75 | +0.92 | 40.3% | 805 | 40.3% | -0.08 | 7.00 | 4.60 | 9.40 | — |
| — | 38.15 | 46.00 | 42.08 | +0.90 | 40.2% | 810 | 40.2% | -0.10 | 8.78 | 7.70 | 9.85 | — |
| — | 34.50 | 42.00 | 38.25 | +0.89 | 40.1% | 815 | 40.1% | -0.11 | 11.90 | 9.15 | 14.65 | — |
| — | 31.00 | 37.65 | 34.33 | +0.87 | 40.0% | 820 | 40.0% | -0.13 | 12.47 | 9.85 | 15.10 | — |
| — | 28.00 | 36.00 | 32.00 | +0.85 | 39.9% | 825 | 39.9% | -0.15 | 13.40 | 10.40 | 16.40 | — |
| — | 25.60 | 32.65 | 29.12 | +0.83 | 39.9% | 830 | 39.9% | -0.18 | 15.50 | 12.45 | 18.55 | — |
| — | 23.40 | 29.95 | 26.68 | +0.81 | 39.8% | 835 | — | — | 18.20 | 14.40 | 22.00 | — |
| — | 21.70 | 25.05 | 23.38 | — | — | 840 | — | — | 20.57 | 16.85 | 24.30 | — |
| — | 19.40 | 23.25 | 21.32 | — | — | 845 | — | — | 23.00 | 19.05 | 26.95 | — |
| — | 17.05 | 21.05 | 19.05 | — | — | 850 | — | — | 26.20 | 22.85 | 29.55 | — |
| — | 15.10 | 21.20 | 18.15 | — | — | 852.5 | — | — | 27.45 | 24.40 | 30.50 | — |
| — | 14.00 | 20.35 | 17.18 | — | — | 855 | — | — | 28.10 | 25.50 | 30.70 | — |
| — | 14.20 | 19.35 | 16.77 | — | — | 857.5 | — | — | 30.12 | 27.05 | 33.20 | — |
| — | 11.90 | 17.90 | 14.90 | — | — | 860 | — | — | 32.10 | 28.20 | 36.00 | — |
| — | 12.20 | 17.55 | 14.88 | — | — | 862.5 | — | — | 33.60 | 30.20 | 37.00 | — |
| — | 9.20 | 16.70 | 12.95 | — | — | 865 | — | — | 35.50 | 32.00 | 39.00 | — |
| — | 10.90 | 16.00 | 13.45 | — | — | 867.5 | — | — | 37.38 | 33.75 | 41.00 | — |
| — | 8.50 | 15.10 | 11.80 | +0.60 | 39.8% | 870 | — | — | 38.80 | 36.15 | 41.45 | — |
| — | 8.40 | 14.30 | 11.35 | — | — | 872.5 | — | — | 40.10 | 36.20 | 44.00 | — |
| — | 6.05 | 13.75 | 9.90 | — | — | 875 | — | — | 42.33 | 38.65 | 46.00 | — |
| — | 7.45 | 13.05 | 10.25 | — | — | 877.5 | 39.8% | -0.45 | 44.02 | 40.05 | 48.00 | — |
| — | 7.35 | 11.60 | 9.47 | +0.53 | 39.9% | 880 | 39.9% | -0.47 | 46.02 | 42.05 | 50.00 | — |
| — | 3.70 | 10.00 | 6.85 | +0.50 | 39.9% | 885 | 39.9% | -0.50 | 50.30 | 46.60 | 54.00 | — |
| — | 5.35 | 9.50 | 7.42 | +0.46 | 40.0% | 890 | 40.0% | -0.54 | 54.00 | 50.00 | 58.00 | — |
| — | 2.80 | 9.20 | 6.00 | +0.43 | 40.2% | 895 | 40.2% | -0.57 | 58.02 | 54.20 | 61.85 | — |
| — | 3.95 | 6.00 | 4.97 | +0.40 | 40.3% | 900 | 40.3% | -0.60 | 62.08 | 58.15 | 66.00 | — |
| — | 3.55 | 4.55 | 4.05 | +0.37 | 40.5% | 905 | 40.5% | -0.63 | 66.50 | 63.00 | 70.00 | — |
| — | 2.80 | 6.10 | 4.45 | +0.35 | 40.6% | 910 | 40.6% | -0.65 | 70.50 | 67.00 | 74.00 | — |
| — | 1.90 | 5.55 | 3.73 | +0.32 | 40.8% | 915 | 40.8% | -0.68 | 75.50 | 72.00 | 79.00 | — |
| — | 1.51 | 4.55 | 3.03 | +0.29 | 41.0% | 920 | 41.0% | -0.71 | 79.80 | 76.60 | 83.00 | — |
| — | 1.10 | 3.50 | 2.30 | +0.27 | 41.3% | 925 | 41.3% | -0.74 | 84.60 | 81.20 | 88.00 | — |
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.