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 | |
| — | 131.70 | 140.05 | 135.88 | +0.70 | 92.3% | 745 | 92.3% | -0.31 | 48.08 | 44.75 | 51.40 | — |
| — | 128.80 | 136.95 | 132.88 | +0.69 | 92.2% | 750 | 92.2% | -0.31 | 49.65 | 46.60 | 52.70 | — |
| — | 125.50 | 133.20 | 129.35 | +0.68 | 92.1% | 755 | 92.1% | -0.32 | 51.42 | 48.45 | 54.40 | — |
| — | 123.55 | 130.15 | 126.85 | +0.67 | 92.0% | 760 | 92.0% | -0.33 | 53.85 | 50.35 | 57.35 | — |
| — | 118.30 | 127.65 | 122.97 | +0.66 | 91.9% | 765 | 91.9% | -0.34 | 55.70 | 52.30 | 59.10 | — |
| — | 118.15 | 123.65 | 120.90 | +0.66 | 91.9% | 770 | 91.9% | -0.35 | 57.85 | 55.65 | 60.05 | — |
| — | 114.20 | 121.30 | 117.75 | +0.65 | 91.8% | 775 | 91.8% | -0.35 | 59.60 | 56.35 | 62.85 | — |
| — | 112.10 | 118.85 | 115.47 | +0.64 | 91.7% | 780 | 91.7% | -0.36 | 62.40 | 59.90 | 64.90 | — |
| — | 109.35 | 115.45 | 112.40 | +0.63 | 91.7% | 785 | 91.7% | -0.37 | 64.47 | 60.55 | 68.40 | — |
| — | 106.65 | 113.25 | 109.95 | — | — | 790 | — | — | 66.78 | 62.75 | 70.80 | — |
| — | 102.00 | 110.50 | 106.25 | — | — | 795 | — | — | 68.53 | 64.95 | 72.10 | — |
| — | 101.50 | 107.85 | 104.67 | — | — | 800 | — | — | 71.05 | 67.45 | 74.65 | — |
| — | 98.15 | 104.75 | 101.45 | — | — | 805 | 91.5% | -0.40 | 73.45 | 69.60 | 77.30 | — |
| — | 96.85 | 102.15 | 99.50 | +0.59 | 91.4% | 810 | 91.4% | -0.42 | 76.38 | 72.05 | 80.70 | — |
| — | 93.50 | 100.10 | 96.80 | +0.58 | 91.4% | 815 | 91.4% | -0.42 | 78.30 | 74.55 | 82.05 | — |
| — | 92.30 | 97.15 | 94.72 | +0.57 | 91.3% | 820 | 91.3% | -0.43 | 80.55 | 77.10 | 84.00 | — |
| — | 88.50 | 94.75 | 91.62 | +0.56 | 91.3% | 825 | 91.3% | -0.44 | 83.90 | 80.55 | 87.25 | — |
| — | 85.70 | 92.85 | 89.28 | +0.56 | 91.3% | 830 | 91.3% | -0.45 | 86.12 | 82.35 | 89.90 | — |
| — | 83.55 | 90.05 | 86.80 | +0.55 | 91.2% | 835 | 91.2% | -0.45 | 89.47 | 85.00 | 93.95 | — |
| — | 81.65 | 87.80 | 84.72 | +0.54 | 91.2% | 840 | 91.2% | -0.46 | 92.25 | 87.80 | 96.70 | — |
| — | 80.55 | 85.60 | 83.08 | — | — | 845 | — | — | 94.38 | 90.60 | 98.15 | — |
| — | 79.00 | 83.45 | 81.22 | +0.52 | 91.2% | 850 | 91.2% | -0.48 | 98.53 | 95.85 | 101.20 | — |
| — | 75.05 | 81.75 | 78.40 | +0.51 | 91.1% | 855 | 91.1% | -0.49 | 100.22 | 96.35 | 104.10 | — |
| — | 73.50 | 79.25 | 76.38 | +0.51 | 91.1% | 860 | 91.1% | -0.50 | 103.62 | 99.25 | 108.00 | — |
| — | 72.15 | 77.25 | 74.70 | +0.49 | 91.1% | 865 | 91.1% | -0.51 | 106.10 | 102.20 | 110.00 | — |
| — | 68.60 | 75.65 | 72.12 | +0.49 | 91.1% | 870 | 91.1% | -0.51 | 109.35 | 105.90 | 112.80 | — |
| — | 68.35 | 73.35 | 70.85 | +0.48 | 91.1% | 875 | 91.1% | -0.52 | 112.88 | 108.20 | 117.55 | — |
| — | 66.55 | 71.45 | 69.00 | +0.47 | 91.1% | 880 | 91.1% | -0.54 | 115.85 | 111.25 | 120.45 | — |
| — | 63.90 | 69.60 | 66.75 | +0.46 | 91.1% | 885 | 91.1% | -0.54 | 118.60 | 114.35 | 122.85 | — |
| — | 62.15 | 67.80 | 64.97 | +0.46 | 91.0% | 890 | 91.0% | -0.55 | 122.38 | 117.45 | 127.30 | — |
| — | 61.20 | 66.05 | 63.62 | +0.45 | 91.0% | 895 | 91.0% | -0.55 | 125.55 | 120.60 | 130.50 | — |
| — | 59.55 | 64.30 | 61.92 | +0.44 | 91.0% | 900 | 91.0% | -0.56 | 127.38 | 123.80 | 130.95 | — |
| — | 57.35 | 62.65 | 60.00 | +0.43 | 91.0% | 905 | 91.0% | -0.57 | 132.25 | 127.00 | 137.50 | — |
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.