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 | |
| — | 81.90 | 89.80 | 85.85 | — | — | 780 | — | — | 4.00 | 3.85 | 4.15 | — |
| — | 79.45 | 87.80 | 83.62 | — | — | 782.5 | 79.5% | -0.11 | 4.30 | 4.15 | 4.45 | — |
| — | 77.90 | 85.35 | 81.62 | +0.88 | 79.3% | 785 | 79.3% | -0.12 | 4.60 | 4.45 | 4.75 | — |
| — | 75.20 | 83.90 | 79.55 | +0.87 | 79.2% | 787.5 | 79.2% | -0.13 | 4.92 | 4.75 | 5.10 | — |
| — | 73.15 | 82.70 | 77.92 | +0.87 | 79.1% | 790 | 79.1% | -0.13 | 5.30 | 5.10 | 5.50 | — |
| — | 72.40 | 78.80 | 75.60 | +0.86 | 78.9% | 792.5 | 78.9% | -0.14 | 5.70 | 5.55 | 5.85 | — |
| — | 70.50 | 76.65 | 73.58 | +0.86 | 78.8% | 795 | 78.8% | -0.14 | 6.10 | 5.95 | 6.25 | — |
| — | 66.65 | 70.00 | 68.33 | +0.84 | 78.6% | 800 | 78.6% | -0.16 | 6.95 | 6.75 | 7.15 | — |
| — | 61.20 | 68.45 | 64.83 | +0.83 | 78.4% | 805 | 78.4% | -0.17 | 7.92 | 7.70 | 8.15 | — |
| — | 59.65 | 64.55 | 62.10 | +0.81 | 78.3% | 810 | 78.3% | -0.19 | 9.00 | 8.75 | 9.25 | — |
| — | 56.00 | 59.35 | 57.67 | +0.80 | 78.1% | 815 | 78.1% | -0.21 | 10.20 | 9.95 | 10.45 | — |
| — | 52.30 | 56.50 | 54.40 | +0.78 | 77.9% | 820 | 77.9% | -0.23 | 11.53 | 11.25 | 11.80 | — |
| — | 48.80 | 51.40 | 50.10 | +0.76 | 77.8% | 825 | 77.8% | -0.24 | 12.95 | 12.65 | 13.25 | — |
| — | 45.45 | 48.55 | 47.00 | +0.73 | 77.7% | 830 | 77.7% | -0.27 | 14.50 | 14.20 | 14.80 | — |
| — | 42.25 | 45.90 | 44.08 | +0.72 | 77.6% | 835 | 77.6% | -0.29 | 16.23 | 15.90 | 16.55 | — |
| — | 39.30 | 42.05 | 40.67 | +0.70 | 77.5% | 840 | 77.5% | -0.31 | 18.07 | 17.75 | 18.40 | — |
| — | 36.20 | 39.50 | 37.85 | +0.68 | 77.4% | 845 | 77.4% | -0.32 | 20.07 | 19.75 | 20.40 | — |
| — | 34.00 | 36.65 | 35.33 | +0.65 | 77.4% | 850 | 77.4% | -0.35 | 22.23 | 21.90 | 22.55 | — |
| — | 30.75 | 33.80 | 32.27 | +0.63 | 77.4% | 855 | 77.4% | -0.37 | 24.50 | 24.15 | 24.85 | — |
| — | 28.55 | 31.20 | 29.88 | +0.61 | 77.5% | 860 | 77.5% | -0.39 | 27.05 | 26.60 | 27.50 | — |
| — | 26.35 | 27.25 | 26.80 | +0.59 | 77.5% | 865 | 77.5% | -0.41 | 29.30 | 28.15 | 30.45 | — |
| — | 24.10 | 25.00 | 24.55 | +0.56 | 77.7% | 870 | 77.7% | -0.44 | 31.82 | 30.45 | 33.20 | — |
| — | 22.00 | 22.85 | 22.43 | +0.54 | 77.8% | 875 | 77.8% | -0.46 | 34.70 | 33.30 | 36.10 | — |
| — | 20.20 | 20.85 | 20.52 | +0.52 | 77.9% | 880 | 77.9% | -0.48 | 38.12 | 37.00 | 39.25 | — |
| — | 18.25 | 19.00 | 18.62 | +0.50 | 78.0% | 885 | 78.0% | -0.50 | 41.17 | 39.05 | 43.30 | — |
| — | 16.70 | 17.30 | 17.00 | +0.47 | 78.2% | 890 | 78.2% | -0.53 | 43.75 | 41.45 | 46.05 | — |
| — | 15.10 | 15.70 | 15.40 | +0.45 | 78.3% | 895 | 78.3% | -0.55 | 47.10 | 44.60 | 49.60 | — |
| — | 13.65 | 14.25 | 13.95 | +0.43 | 78.5% | 900 | 78.5% | -0.57 | 51.62 | 49.80 | 53.45 | — |
| — | 12.35 | 12.90 | 12.62 | +0.41 | 78.7% | 905 | 78.7% | -0.60 | 55.35 | 53.85 | 56.85 | — |
| — | 11.70 | 12.25 | 11.97 | +0.39 | 78.8% | 907.5 | 78.8% | -0.61 | 57.30 | 55.05 | 59.55 | — |
| — | 11.10 | 11.65 | 11.38 | +0.38 | 78.9% | 910 | 78.9% | -0.62 | 59.10 | 56.60 | 61.60 | — |
| — | 10.55 | 11.10 | 10.82 | +0.37 | 79.0% | 912.5 | 79.0% | -0.63 | 60.95 | 58.50 | 63.40 | — |
| — | 10.10 | 10.55 | 10.32 | +0.36 | 79.1% | 915 | 79.1% | -0.64 | 62.77 | 60.00 | 65.55 | — |
| — | 9.50 | 10.00 | 9.75 | +0.35 | 79.2% | 917.5 | 79.2% | -0.65 | 64.65 | 60.95 | 68.35 | — |
| — | 9.10 | 9.50 | 9.30 | +0.34 | 79.3% | 920 | 79.3% | -0.66 | 67.08 | 65.35 | 68.80 | — |
| — | 8.60 | 9.00 | 8.80 | +0.33 | 79.5% | 922.5 | 79.5% | -0.67 | 68.72 | 65.90 | 71.55 | — |
| — | 8.10 | 8.55 | 8.32 | +0.32 | 79.6% | 925 | 79.6% | -0.68 | 71.03 | 68.55 | 73.50 | — |
| — | 7.65 | 8.15 | 7.90 | +0.32 | 79.7% | 927.5 | 79.7% | -0.69 | 73.80 | 69.65 | 77.95 | — |
| — | 7.35 | 7.70 | 7.53 | +0.31 | 79.9% | 930 | 79.9% | -0.70 | 75.88 | 72.55 | 79.20 | — |
| — | 6.90 | 7.30 | 7.10 | +0.30 | 80.0% | 932.5 | 80.0% | -0.71 | 77.95 | 74.55 | 81.35 | — |
| — | 6.55 | 6.95 | 6.75 | +0.29 | 80.2% | 935 | 80.2% | -0.71 | 79.42 | 74.70 | 84.15 | — |
| — | 5.85 | 6.20 | 6.03 | +0.26 | 80.5% | 940 | 80.5% | -0.74 | 84.42 | 81.10 | 87.75 | — |
| — | 5.25 | 5.60 | 5.42 | +0.25 | 80.8% | 945 | 80.8% | -0.75 | 89.22 | 85.70 | 92.75 | — |
| — | 4.75 | 5.00 | 4.88 | +0.24 | 81.1% | 950 | 81.1% | -0.77 | 92.08 | 88.05 | 96.10 | — |
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.