Spot 830.23
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.90 | 97.60 | 94.75 | +0.77 | 115.9% | 745 | 115.9% | -0.23 | 9.78 | 9.55 | 10.00 | — |
| — | 89.50 | 95.75 | 92.62 | +0.76 | 115.7% | 747.5 | 115.7% | -0.24 | 10.28 | 10.05 | 10.50 | — |
| — | 87.30 | 92.65 | 89.97 | +0.76 | 115.6% | 750 | 115.6% | -0.24 | 10.75 | 10.50 | 11.00 | — |
| — | 85.20 | 88.05 | 86.62 | +0.75 | 115.3% | 755 | — | — | 11.72 | 11.40 | 12.05 | — |
| — | 79.15 | 84.10 | 81.62 | +0.73 | 115.1% | 760 | 115.1% | -0.27 | 12.95 | 12.70 | 13.20 | — |
| — | 77.70 | 79.85 | 78.78 | +0.72 | 114.8% | 765 | 114.8% | -0.28 | 14.15 | 13.90 | 14.40 | — |
| — | 75.20 | 79.35 | 77.28 | — | — | 767.5 | — | — | 14.80 | 14.55 | 15.05 | — |
| — | 73.90 | 76.05 | 74.97 | +0.70 | 114.6% | 770 | 114.6% | -0.30 | 15.38 | 15.05 | 15.70 | — |
| — | 71.95 | 74.55 | 73.25 | — | — | 772.5 | 114.5% | -0.31 | 16.12 | 15.85 | 16.40 | — |
| — | 69.85 | 72.45 | 71.15 | — | — | 775 | 114.3% | -0.31 | 16.85 | 16.55 | 17.15 | — |
| — | 68.50 | 72.20 | 70.35 | — | — | 777.5 | 114.2% | -0.32 | 17.57 | 17.30 | 17.85 | — |
| — | 67.30 | 68.75 | 68.03 | +0.67 | 114.1% | 780 | 114.1% | -0.33 | 18.30 | 18.00 | 18.60 | — |
| — | 64.85 | 67.75 | 66.30 | +0.66 | 113.9% | 782.5 | 113.9% | -0.34 | 19.02 | 18.65 | 19.40 | — |
| — | 63.20 | 66.95 | 65.08 | — | — | 785 | 113.8% | -0.34 | 19.88 | 19.55 | 20.20 | — |
| — | 60.40 | 64.15 | 62.27 | +0.66 | 113.7% | 787.5 | 113.7% | -0.35 | 20.73 | 20.40 | 21.05 | — |
| — | 59.90 | 62.25 | 61.08 | +0.64 | 113.5% | 790 | 113.5% | -0.36 | 22.05 | 21.30 | 22.80 | — |
| — | 58.60 | 60.55 | 59.58 | +0.63 | 113.4% | 792.5 | 113.4% | -0.37 | 22.45 | 22.15 | 22.75 | — |
| — | 57.10 | 58.85 | 57.98 | +0.62 | 113.2% | 795 | 113.2% | -0.38 | 23.38 | 23.10 | 23.65 | — |
| — | 53.90 | 55.65 | 54.77 | +0.61 | 112.9% | 800 | 112.9% | -0.39 | 25.25 | 24.95 | 25.55 | — |
| — | 50.90 | 52.55 | 51.73 | +0.59 | 112.5% | 805 | 112.5% | -0.41 | 27.15 | 26.75 | 27.55 | — |
| — | 48.25 | 49.80 | 49.02 | +0.57 | 112.2% | 810 | 112.2% | -0.43 | 29.32 | 29.00 | 29.65 | — |
| — | 45.15 | 46.75 | 45.95 | +0.56 | 111.9% | 815 | 111.9% | -0.44 | 31.55 | 31.25 | 31.85 | — |
| — | 42.20 | 44.25 | 43.23 | +0.54 | 111.6% | 820 | 111.6% | -0.46 | 33.73 | 33.30 | 34.15 | — |
| — | 39.40 | 42.60 | 41.00 | +0.52 | 111.3% | 825 | 111.3% | -0.48 | 36.25 | 35.95 | 36.55 | — |
| — | 37.70 | 39.00 | 38.35 | +0.51 | 111.2% | 830 | 111.2% | -0.49 | 38.67 | 38.25 | 39.10 | — |
| — | 35.50 | 36.75 | 36.12 | — | — | 835 | — | — | 41.33 | 40.90 | 41.75 | — |
| — | 33.35 | 34.20 | 33.77 | — | — | 840 | — | — | 44.08 | 43.40 | 44.75 | — |
| — | 30.05 | 33.00 | 31.52 | +0.46 | 110.9% | 845 | — | — | 47.67 | 46.35 | 49.00 | — |
| — | 29.05 | 29.95 | 29.50 | +0.44 | 111.0% | 850 | 111.0% | -0.56 | 50.25 | 49.75 | 50.75 | — |
| — | 27.10 | 28.00 | 27.55 | +0.42 | 111.0% | 855 | 111.0% | -0.58 | 53.15 | 52.35 | 53.95 | — |
| — | 25.35 | 26.10 | 25.73 | +0.41 | 111.1% | 860 | 111.1% | -0.59 | 56.33 | 55.50 | 57.15 | — |
| — | 23.60 | 24.40 | 24.00 | +0.39 | 111.1% | 865 | 111.1% | -0.61 | 60.10 | 58.15 | 62.05 | — |
| — | 21.95 | 23.00 | 22.48 | +0.38 | 111.1% | 870 | 111.1% | -0.62 | 63.55 | 61.60 | 65.50 | — |
| — | 20.40 | 21.15 | 20.77 | +0.36 | 111.2% | 875 | 111.2% | -0.64 | 66.97 | 64.85 | 69.10 | — |
| — | 18.95 | 19.65 | 19.30 | +0.35 | 111.2% | 880 | 111.2% | -0.65 | 70.60 | 68.30 | 72.90 | — |
| — | 17.60 | 18.25 | 17.93 | +0.33 | 111.1% | 885 | 111.1% | -0.67 | 73.15 | 72.15 | 74.15 | — |
| — | 16.30 | 17.25 | 16.77 | +0.32 | 111.1% | 890 | 111.1% | -0.68 | 77.70 | 75.75 | 79.65 | — |
| — | 15.05 | 15.65 | 15.35 | +0.30 | 111.1% | 895 | 111.1% | -0.70 | 81.47 | 79.50 | 83.45 | — |
| — | 14.00 | 14.50 | 14.25 | +0.29 | 111.1% | 900 | 111.1% | -0.71 | 85.85 | 83.60 | 88.10 | — |
| — | 12.90 | 13.45 | 13.18 | +0.28 | 111.0% | 905 | 111.0% | -0.72 | 89.62 | 87.40 | 91.85 | — |
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.