Spot 861.32
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.65 | 123.90 | 119.28 | +0.75 | 70.0% | 780 | 70.0% | -0.25 | 33.52 | 31.15 | 35.90 | — |
| — | 110.20 | 121.20 | 115.70 | +0.74 | 70.0% | 785 | 70.0% | -0.26 | 35.25 | 32.85 | 37.65 | — |
| — | 106.25 | 117.95 | 112.10 | +0.73 | 69.9% | 790 | 69.9% | -0.27 | 36.80 | 34.60 | 39.00 | — |
| — | 103.15 | 114.50 | 108.83 | +0.72 | 69.9% | 795 | 69.9% | -0.28 | 38.88 | 36.40 | 41.35 | — |
| — | 101.55 | 109.70 | 105.62 | +0.71 | 69.8% | 800 | 69.8% | -0.29 | 40.20 | 38.40 | 42.00 | — |
| — | 98.05 | 107.30 | 102.67 | +0.70 | 69.8% | 805 | 69.8% | -0.30 | 42.80 | 40.30 | 45.30 | — |
| — | 95.60 | 103.70 | 99.65 | +0.69 | 69.7% | 810 | 69.7% | -0.31 | 44.58 | 42.30 | 46.85 | — |
| — | 93.40 | 101.65 | 97.53 | +0.68 | 69.7% | 815 | 69.7% | -0.32 | 46.67 | 44.55 | 48.80 | — |
| — | 89.10 | 98.80 | 93.95 | +0.67 | 69.7% | 820 | 69.7% | -0.33 | 49.12 | 46.70 | 51.55 | — |
| — | 86.95 | 95.15 | 91.05 | +0.66 | 69.7% | 825 | 69.7% | -0.34 | 51.38 | 48.95 | 53.80 | — |
| — | 84.70 | 93.30 | 89.00 | +0.65 | 69.6% | 830 | 69.6% | -0.35 | 53.70 | 51.20 | 56.20 | — |
| — | 82.60 | 89.80 | 86.20 | +0.64 | 69.6% | 835 | 69.6% | -0.36 | 56.15 | 53.60 | 58.70 | — |
| — | 80.40 | 87.15 | 83.78 | +0.63 | 69.6% | 840 | 69.6% | -0.37 | 58.45 | 56.00 | 60.90 | — |
| — | 77.40 | 84.60 | 81.00 | +0.62 | 69.6% | 845 | 69.6% | -0.38 | 60.95 | 58.50 | 63.40 | — |
| — | 75.35 | 82.05 | 78.70 | +0.61 | 69.6% | 850 | 69.6% | -0.39 | 62.98 | 61.05 | 64.90 | — |
| — | 72.50 | 79.60 | 76.05 | +0.60 | 69.6% | 855 | 69.6% | -0.40 | 66.15 | 63.70 | 68.60 | — |
| — | 69.70 | 77.35 | 73.53 | +0.59 | 69.6% | 860 | 69.6% | -0.41 | 68.72 | 66.25 | 71.20 | — |
| — | 68.55 | 75.10 | 71.83 | +0.58 | 69.6% | 865 | 69.6% | -0.42 | 71.25 | 69.00 | 73.50 | — |
| — | 66.30 | 72.65 | 69.47 | +0.57 | 69.6% | 870 | 69.6% | -0.43 | 74.15 | 71.80 | 76.50 | — |
| — | 64.40 | 69.05 | 66.72 | +0.56 | 69.6% | 875 | 69.6% | -0.44 | 76.90 | 74.30 | 79.50 | — |
| — | 62.30 | 66.95 | 64.62 | +0.55 | 69.7% | 880 | 69.7% | -0.45 | 79.22 | 76.50 | 81.95 | — |
| — | 60.35 | 64.95 | 62.65 | — | — | 885 | 69.7% | -0.46 | 82.75 | 78.20 | 87.30 | — |
| — | 58.45 | 62.85 | 60.65 | +0.53 | 69.7% | 890 | 69.7% | -0.47 | 84.53 | 81.25 | 87.80 | — |
| — | 56.45 | 60.95 | 58.70 | +0.52 | 69.7% | 895 | 69.7% | -0.49 | 88.22 | 84.75 | 91.70 | — |
| — | 54.65 | 59.05 | 56.85 | +0.51 | 69.8% | 900 | 69.8% | -0.49 | 90.97 | 87.45 | 94.50 | — |
| — | 52.45 | 57.30 | 54.88 | +0.50 | 69.8% | 905 | 69.8% | -0.50 | 95.17 | 90.60 | 99.75 | — |
| — | 50.90 | 55.50 | 53.20 | +0.49 | 69.8% | 910 | 69.8% | -0.51 | 97.65 | 93.80 | 101.50 | — |
| — | 49.15 | 53.75 | 51.45 | +0.48 | 69.8% | 915 | 69.8% | -0.52 | 100.55 | 97.10 | 104.00 | — |
| — | 47.20 | 52.05 | 49.62 | +0.47 | 69.9% | 920 | 69.9% | -0.53 | 105.08 | 100.10 | 110.05 | — |
| — | 45.65 | 50.45 | 48.05 | +0.46 | 69.9% | 925 | — | — | 108.08 | 102.40 | 113.75 | — |
| — | 45.00 | 48.80 | 46.90 | +0.45 | 70.0% | 930 | 70.0% | -0.55 | 111.42 | 105.60 | 117.25 | — |
| — | 42.45 | 47.25 | 44.85 | +0.44 | 70.0% | 935 | 70.0% | -0.56 | 113.85 | 109.60 | 118.10 | — |
| — | 40.95 | 45.70 | 43.33 | +0.43 | 70.1% | 940 | 70.1% | -0.57 | 118.45 | 112.80 | 124.10 | — |
| — | 39.85 | 44.25 | 42.05 | +0.42 | 70.1% | 945 | — | — | 122.30 | 116.50 | 128.10 | — |
| — | 38.45 | 42.80 | 40.62 | — | — | 950 | — | — | 125.65 | 119.50 | 131.80 | — |
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.