Spot 864.17
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.45 | 114.00 | 109.72 | +0.98 | 41.2% | 755 | 41.2% | -0.02 | 0.40 | 0.15 | 0.64 | — |
| — | 96.20 | 104.25 | 100.22 | +0.97 | 40.0% | 765 | 40.0% | -0.03 | 0.66 | 0.45 | 0.86 | — |
| — | 87.80 | 97.70 | 92.75 | +0.96 | 39.1% | 775 | — | — | 0.92 | 0.62 | 1.22 | — |
| — | 81.25 | 90.15 | 85.70 | — | — | 780 | — | — | 1.15 | 0.95 | 1.34 | — |
| — | 72.95 | 82.90 | 77.92 | — | — | 790 | — | — | 1.71 | 1.40 | 2.02 | — |
| — | 68.00 | 75.65 | 71.83 | — | — | 795 | — | — | 2.41 | 1.47 | 3.35 | — |
| — | 63.45 | 70.95 | 67.20 | — | — | 800 | — | — | 2.44 | 2.03 | 2.86 | — |
| — | 59.00 | 68.85 | 63.92 | — | — | 805 | — | — | 2.77 | 2.29 | 3.25 | — |
| — | 56.20 | 62.60 | 59.40 | — | — | 810 | 36.7% | -0.13 | 3.38 | 3.00 | 3.75 | — |
| — | 52.75 | 62.65 | 57.70 | +0.86 | 36.6% | 812.5 | 36.6% | -0.14 | 4.00 | 3.25 | 4.75 | — |
| — | 50.20 | 58.10 | 54.15 | +0.85 | 36.5% | 815 | 36.5% | -0.15 | 3.92 | 2.60 | 5.25 | — |
| — | 48.25 | 58.25 | 53.25 | +0.84 | 36.4% | 817.5 | 36.4% | -0.16 | 5.50 | 3.55 | 7.45 | — |
| — | 46.35 | 53.40 | 49.88 | +0.83 | 36.3% | 820 | 36.3% | -0.17 | 4.95 | 4.55 | 5.35 | — |
| — | 43.20 | 53.20 | 48.20 | +0.81 | 36.2% | 822.5 | 36.2% | -0.19 | 6.01 | 2.77 | 9.25 | — |
| — | 42.10 | 52.10 | 47.10 | +0.80 | 36.1% | 825 | 36.1% | -0.20 | 5.67 | 5.00 | 6.35 | — |
| — | 41.25 | 50.30 | 45.77 | +0.78 | 36.0% | 827.5 | 36.0% | -0.22 | 6.70 | 5.55 | 7.85 | — |
| — | 39.10 | 46.20 | 42.65 | +0.77 | 35.9% | 830 | 35.9% | -0.23 | 6.45 | 5.30 | 7.60 | — |
| — | 33.75 | 41.20 | 37.48 | +0.74 | 35.7% | 835 | 35.7% | -0.26 | 6.95 | 4.85 | 9.05 | — |
| — | 31.35 | 39.15 | 35.25 | +0.70 | 35.6% | 840 | 35.6% | -0.30 | 9.68 | 8.75 | 10.60 | — |
| — | 29.20 | 33.30 | 31.25 | +0.67 | 35.4% | 845 | 35.4% | -0.33 | 12.75 | 10.15 | 15.35 | — |
| — | 25.65 | 30.65 | 28.15 | +0.63 | 35.3% | 850 | 35.3% | -0.37 | 13.57 | 12.40 | 14.75 | — |
| — | 23.30 | 28.60 | 25.95 | +0.59 | 35.1% | 855 | 35.1% | -0.41 | 14.90 | 11.85 | 17.95 | — |
| — | 20.40 | 25.80 | 23.10 | +0.56 | 35.0% | 860 | 35.0% | -0.44 | 18.15 | 14.70 | 21.60 | — |
| — | 17.10 | 22.55 | 19.82 | +0.51 | 34.9% | 865 | 34.9% | -0.49 | 20.55 | 17.35 | 23.75 | — |
| — | 15.70 | 20.45 | 18.07 | +0.47 | 34.8% | 870 | 34.8% | -0.53 | 23.55 | 20.75 | 26.35 | — |
| — | 13.50 | 18.00 | 15.75 | +0.44 | 34.8% | 875 | 34.8% | -0.57 | 25.20 | 22.45 | 27.95 | — |
| — | 11.20 | 15.20 | 13.20 | +0.39 | 34.7% | 880 | 34.7% | -0.61 | 28.48 | 25.45 | 31.50 | — |
| — | 10.30 | 12.95 | 11.62 | +0.36 | 34.7% | 885 | 34.7% | -0.65 | 31.45 | 27.95 | 34.95 | — |
| — | 9.15 | 10.80 | 9.97 | +0.32 | 34.7% | 890 | 34.7% | -0.68 | 35.75 | 33.60 | 37.90 | — |
| — | 6.80 | 10.45 | 8.62 | — | — | 895 | 34.7% | -0.72 | 38.45 | 33.70 | 43.20 | — |
| — | 7.00 | 8.20 | 7.60 | +0.25 | 34.7% | 900 | — | — | 42.90 | 38.65 | 47.15 | — |
| — | 4.45 | 6.05 | 5.25 | +0.20 | 34.8% | 910 | 34.8% | -0.81 | 51.67 | 46.75 | 56.60 | — |
| — | 3.25 | 4.25 | 3.75 | — | — | 920 | — | — | 59.40 | 54.40 | 64.40 | — |
| — | 2.12 | 3.35 | 2.73 | +0.12 | 35.5% | 930 | 35.5% | -0.90 | 69.00 | 64.20 | 73.80 | — |
| — | 1.19 | 2.67 | 1.93 | +0.09 | 36.0% | 940 | 36.0% | -0.93 | 77.88 | 73.30 | 82.45 | — |
| — | 1.00 | 1.50 | 1.25 | +0.06 | 36.6% | 950 | 36.6% | -0.95 | 87.20 | 83.00 | 91.40 | — |
| — | 0.64 | 1.41 | 1.02 | +0.05 | 37.4% | 960 | 37.4% | -0.96 | 95.80 | 90.85 | 100.75 | — |
| — | 0.20 | 1.30 | 0.75 | +0.04 | 38.2% | 970 | 38.2% | -0.98 | 106.72 | 102.05 | 111.40 | — |
| — | 0.09 | 1.29 | 0.69 | +0.03 | 39.1% | 980 | 39.1% | -0.98 | 116.88 | 112.45 | 121.30 | — |
| — | — | 0.78 | — | +0.02 | 40.0% | 990 | 40.0% | -0.99 | 127.35 | 120.90 | 133.80 | — |
| — | — | 0.56 | — | +0.02 | 41.0% | 1000 | 41.0% | -1.00 | 136.57 | 129.30 | 143.85 | — |
| — | — | 0.39 | — | +0.01 | 42.0% | 1010 | 42.0% | -1.00 | 146.80 | 142.35 | 151.25 | — |
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.