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 | |
| — | 105.15 | 110.15 | 107.65 | +0.74 | 99.1% | 745 | 99.1% | -0.26 | 21.60 | 21.20 | 22.00 | — |
| — | 103.35 | 108.00 | 105.67 | +0.73 | 99.0% | 747.5 | 99.0% | -0.27 | 22.27 | 21.90 | 22.65 | — |
| — | 102.00 | 106.50 | 104.25 | +0.73 | 98.9% | 750 | 98.9% | -0.27 | 23.12 | 22.70 | 23.55 | — |
| — | 98.05 | 102.95 | 100.50 | +0.72 | 98.7% | 755 | 98.7% | -0.28 | 24.48 | 24.15 | 24.80 | — |
| — | 94.60 | 99.40 | 97.00 | +0.70 | 98.5% | 760 | 98.5% | -0.29 | 26.05 | 25.70 | 26.40 | — |
| — | 91.75 | 95.95 | 93.85 | +0.69 | 98.3% | 765 | 98.3% | -0.32 | 27.62 | 27.30 | 27.95 | — |
| — | 90.05 | 93.65 | 91.85 | +0.69 | 98.2% | 767.5 | 98.2% | -0.32 | 28.38 | 28.00 | 28.75 | — |
| — | 86.45 | 92.25 | 89.35 | +0.68 | 98.1% | 770 | 98.1% | -0.32 | 29.23 | 28.85 | 29.60 | — |
| — | 86.75 | 90.70 | 88.72 | +0.67 | 98.1% | 772.5 | 98.1% | -0.33 | 29.88 | 29.25 | 30.50 | — |
| — | 85.30 | 87.55 | 86.42 | +0.67 | 98.0% | 775 | 98.0% | -0.33 | 30.88 | 30.40 | 31.35 | — |
| — | 83.55 | 87.45 | 85.50 | +0.66 | 97.9% | 777.5 | 97.9% | -0.34 | 31.88 | 31.45 | 32.30 | — |
| — | 82.05 | 84.40 | 83.22 | +0.66 | 97.8% | 780 | 97.8% | -0.35 | 32.83 | 32.40 | 33.25 | — |
| — | 80.40 | 84.35 | 82.38 | +0.65 | 97.7% | 782.5 | 97.7% | -0.35 | 33.62 | 33.10 | 34.15 | — |
| — | 79.10 | 81.10 | 80.10 | +0.64 | 97.7% | 785 | 97.7% | -0.35 | 33.98 | 32.85 | 35.10 | — |
| — | 77.35 | 81.20 | 79.28 | +0.64 | 97.6% | 787.5 | 97.6% | -0.36 | 34.95 | 33.85 | 36.05 | — |
| — | 75.85 | 79.00 | 77.42 | +0.63 | 97.5% | 790 | 97.5% | -0.38 | 36.62 | 36.20 | 37.05 | — |
| — | 74.40 | 78.05 | 76.22 | +0.62 | 97.4% | 792.5 | 97.4% | -0.38 | 37.62 | 37.20 | 38.05 | — |
| — | 72.95 | 76.55 | 74.75 | +0.61 | 97.4% | 795 | 97.4% | -0.39 | 38.58 | 38.05 | 39.10 | — |
| — | 70.15 | 72.15 | 71.15 | +0.60 | 97.3% | 800 | 97.3% | -0.40 | 40.83 | 40.45 | 41.20 | — |
| — | 67.30 | 70.60 | 68.95 | +0.60 | 97.1% | 805 | 97.1% | -0.41 | 43.02 | 42.65 | 43.40 | — |
| — | 64.60 | 67.70 | 66.15 | +0.58 | 97.0% | 810 | 97.0% | -0.43 | 45.30 | 44.90 | 45.70 | — |
| — | 61.95 | 64.25 | 63.10 | +0.57 | 96.9% | 815 | 96.9% | -0.44 | 46.90 | 45.75 | 48.05 | — |
| — | 59.45 | 61.55 | 60.50 | +0.55 | 96.8% | 820 | 96.8% | -0.45 | 50.10 | 49.70 | 50.50 | — |
| — | 56.90 | 58.90 | 57.90 | +0.54 | 96.7% | 825 | — | — | 52.27 | 51.60 | 52.95 | — |
| — | 54.55 | 56.45 | 55.50 | — | — | 830 | — | — | 55.15 | 54.75 | 55.55 | — |
| — | 52.20 | 54.00 | 53.10 | +0.51 | 96.6% | 835 | 96.6% | -0.49 | 57.52 | 56.85 | 58.20 | — |
| — | 50.35 | 52.40 | 51.38 | +0.50 | 96.5% | 840 | 96.5% | -0.50 | 60.60 | 60.20 | 61.00 | — |
| — | 46.75 | 49.60 | 48.17 | +0.48 | 96.4% | 845 | 96.4% | -0.52 | 63.38 | 63.00 | 63.75 | — |
| — | 46.05 | 47.10 | 46.58 | +0.47 | 96.4% | 850 | 96.4% | -0.53 | 67.30 | 65.40 | 69.20 | — |
| — | 43.80 | 45.40 | 44.60 | +0.46 | 96.3% | 855 | 96.3% | -0.54 | 69.25 | 68.35 | 70.15 | — |
| — | 42.05 | 43.45 | 42.75 | +0.45 | 96.3% | 860 | 96.3% | -0.56 | 73.03 | 70.65 | 75.40 | — |
| — | 38.80 | 42.80 | 40.80 | +0.43 | 96.2% | 865 | 96.2% | -0.57 | 75.65 | 72.80 | 78.50 | — |
| — | 38.35 | 39.35 | 38.85 | +0.42 | 96.2% | 870 | 96.2% | -0.58 | 78.67 | 77.55 | 79.80 | — |
| — | 36.55 | 37.55 | 37.05 | +0.42 | 96.2% | 875 | — | — | 81.88 | 80.75 | 83.00 | — |
| — | 34.85 | 35.90 | 35.38 | — | — | 880 | — | — | 84.67 | 83.40 | 85.95 | — |
| — | 33.20 | 34.20 | 33.70 | +0.38 | 96.1% | 885 | 96.1% | -0.62 | 88.53 | 86.25 | 90.80 | — |
| — | 31.60 | 32.60 | 32.10 | +0.37 | 96.1% | 890 | 96.1% | -0.63 | 91.62 | 88.90 | 94.35 | — |
| — | 30.15 | 30.95 | 30.55 | +0.37 | 96.1% | 895 | 96.1% | -0.64 | 95.12 | 92.25 | 98.00 | — |
| — | 28.65 | 29.95 | 29.30 | +0.35 | 96.1% | 900 | 96.1% | -0.65 | 97.90 | 95.80 | 100.00 | — |
| — | 27.30 | 28.20 | 27.75 | +0.34 | 96.1% | 905 | 96.1% | -0.66 | 101.50 | 99.05 | 103.95 | — |
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.