Spot 813.70
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.55 | 109.30 | 104.42 | +0.99 | 41.7% | 710 | 41.7% | -0.01 | 0.24 | 0.09 | 0.40 | — |
| — | 90.60 | 99.50 | 95.05 | +0.99 | 40.5% | 720 | 40.5% | -0.01 | 0.34 | 0.12 | 0.55 | — |
| — | 69.70 | 79.55 | 74.62 | +0.99 | 38.3% | 740 | 38.3% | -0.01 | 1.07 | 0.71 | 1.43 | — |
| — | 65.50 | 74.20 | 69.85 | +0.99 | 37.9% | 745 | 37.9% | -0.01 | 1.19 | 0.88 | 1.50 | — |
| — | 60.80 | 69.55 | 65.17 | +0.98 | 37.5% | 750 | 37.5% | -0.02 | 1.50 | 1.01 | 2.00 | — |
| — | 56.20 | 65.00 | 60.60 | +0.98 | 37.1% | 755 | 37.1% | -0.02 | 2.08 | 1.39 | 2.77 | — |
| — | 51.65 | 60.40 | 56.02 | +0.98 | 36.7% | 760 | 36.7% | -0.02 | 2.54 | 2.07 | 3.00 | — |
| — | 47.85 | 56.65 | 52.25 | +0.97 | 36.4% | 765 | 36.4% | -0.03 | 3.25 | 2.55 | 3.95 | — |
| — | 42.55 | 52.15 | 47.35 | +0.97 | 36.1% | 770 | 36.1% | -0.03 | 4.25 | 3.55 | 4.95 | — |
| — | 39.95 | 49.10 | 44.52 | +0.96 | 35.9% | 775 | 35.9% | -0.04 | 4.62 | 4.10 | 5.15 | — |
| — | 36.45 | 44.05 | 40.25 | +0.95 | 35.6% | 780 | 35.6% | -0.05 | 6.05 | 5.10 | 7.00 | — |
| — | 31.60 | 40.15 | 35.88 | +0.94 | 35.4% | 785 | 35.4% | -0.06 | 7.22 | 6.05 | 8.40 | — |
| — | 28.80 | 36.60 | 32.70 | +0.93 | 35.2% | 790 | 35.2% | -0.07 | 8.28 | 7.55 | 9.00 | — |
| — | 25.30 | 32.65 | 28.98 | +0.92 | 35.0% | 795 | 35.0% | -0.08 | 10.18 | 9.00 | 11.35 | — |
| — | 24.70 | 30.80 | 27.75 | +0.91 | 35.0% | 797.5 | 35.0% | -0.09 | 11.03 | 9.60 | 12.45 | — |
| — | 22.30 | 28.00 | 25.15 | +0.91 | 34.9% | 800 | 34.9% | -0.10 | 12.22 | 10.55 | 13.90 | — |
| — | 20.30 | 24.55 | 22.43 | +0.89 | 34.8% | 805 | 34.8% | -0.11 | 14.20 | 12.70 | 15.70 | — |
| — | 18.90 | 21.35 | 20.12 | +0.87 | 34.7% | 810 | 34.7% | -0.13 | 15.72 | 14.45 | 17.00 | — |
| — | 17.05 | 21.00 | 19.02 | +0.86 | 34.6% | 812.5 | 34.6% | -0.14 | 18.02 | 15.20 | 20.85 | — |
| — | 15.65 | 18.70 | 17.18 | +0.85 | 34.6% | 815 | 34.6% | -0.15 | 18.68 | 16.20 | 21.15 | — |
| — | 13.70 | 18.15 | 15.93 | +0.84 | 34.5% | 817.5 | 34.5% | -0.16 | 19.80 | 16.75 | 22.85 | — |
| — | 14.15 | 18.00 | 16.07 | +0.83 | 34.5% | 820 | 34.5% | -0.17 | 20.70 | 18.90 | 22.50 | — |
| — | 13.05 | 14.60 | 13.82 | +0.81 | 34.5% | 822.5 | 34.5% | -0.19 | 23.02 | 20.20 | 25.85 | — |
| — | 11.45 | 13.50 | 12.47 | +0.80 | 34.5% | 825 | 34.5% | -0.20 | 24.23 | 21.05 | 27.40 | — |
| — | 8.25 | 16.15 | 12.20 | +0.78 | 34.5% | 827.5 | 34.5% | -0.22 | 25.95 | 23.15 | 28.75 | — |
| — | 10.50 | 12.10 | 11.30 | +0.77 | 34.4% | 830 | 34.4% | -0.23 | 27.48 | 24.25 | 30.70 | — |
| — | 7.85 | 10.80 | 9.32 | +0.74 | 34.4% | 835 | 34.4% | -0.26 | 30.52 | 27.05 | 34.00 | — |
| — | 7.50 | 8.40 | 7.95 | +0.70 | 34.4% | 840 | 34.4% | -0.30 | 35.25 | 31.75 | 38.75 | — |
| — | 5.90 | 7.85 | 6.88 | +0.67 | 34.5% | 845 | 34.5% | -0.33 | 39.27 | 35.70 | 42.85 | — |
| — | 5.50 | 6.10 | 5.80 | +0.63 | 34.5% | 850 | 34.5% | -0.37 | 41.80 | 37.55 | 46.05 | — |
| — | 3.80 | 6.85 | 5.33 | +0.59 | 34.6% | 855 | 34.6% | -0.41 | 46.12 | 41.60 | 50.65 | — |
| — | 2.95 | 4.50 | 3.73 | +0.56 | 34.6% | 860 | 34.6% | -0.44 | 49.52 | 45.70 | 53.35 | — |
| — | 2.24 | 5.75 | 4.00 | +0.51 | 34.7% | 865 | 34.7% | -0.49 | 54.85 | 50.05 | 59.65 | — |
| — | 2.04 | 3.50 | 2.77 | +0.47 | 34.9% | 870 | 34.9% | -0.53 | 58.88 | 54.60 | 63.15 | — |
| — | 1.40 | 2.90 | 2.15 | +0.44 | 35.0% | 875 | 35.0% | -0.57 | 63.60 | 58.80 | 68.40 | — |
| — | 1.75 | 2.20 | 1.98 | +0.39 | 35.2% | 880 | 35.2% | -0.61 | 67.90 | 62.95 | 72.85 | — |
| — | 0.58 | 2.34 | 1.46 | +0.36 | 35.5% | 885 | 35.5% | -0.65 | 73.25 | 68.95 | 77.55 | — |
| — | 1.06 | 1.72 | 1.39 | +0.32 | 35.8% | 890 | 35.8% | -0.68 | 77.45 | 72.45 | 82.45 | — |
| — | 0.90 | 1.55 | 1.23 | +0.29 | 36.2% | 895 | 36.2% | -0.72 | 82.15 | 78.00 | 86.30 | — |
| — | 0.77 | 0.96 | 0.86 | +0.25 | 36.6% | 900 | 36.6% | -0.75 | 87.10 | 82.10 | 92.10 | — |
| — | — | — | — | — | — | 905 | — | — | — | — | — | — |
| — | 0.20 | 0.76 | 0.48 | +0.20 | 37.5% | 910 | 37.5% | -0.81 | 96.95 | 91.95 | 101.95 | — |
| — | — | — | — | — | — | 915 | — | — | — | — | — | — |
| — | 0.15 | 0.44 | 0.29 | +0.15 | 38.7% | 920 | 38.7% | -0.86 | 108.55 | 102.50 | 114.60 | — |
| — | 0.15 | 0.35 | 0.25 | +0.12 | 40.1% | 930 | 40.1% | -0.90 | 117.60 | 111.95 | 123.25 | — |
| — | 0.16 | 0.48 | 0.32 | +0.09 | 41.5% | 940 | 41.5% | -0.93 | 127.28 | 122.75 | 131.80 | — |
| — | — | — | — | — | — | 945 | — | — | — | — | — | — |
| — | — | — | — | — | — | 955 | — | — | — | — | — | — |
| — | — | — | — | — | — | 965 | — | — | — | — | — | — |
| — | — | — | — | — | — | 975 | — | — | — | — | — | — |
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.