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 | |
| — | 92.95 | 98.90 | 95.92 | +0.82 | 72.7% | 780 | 72.7% | -0.18 | 12.75 | 12.45 | 13.05 | — |
| — | 89.40 | 95.00 | 92.20 | — | — | 785 | — | — | 13.88 | 13.55 | 14.20 | — |
| — | 84.20 | 89.85 | 87.03 | +0.80 | 72.3% | 790 | 72.3% | -0.20 | 15.15 | 14.75 | 15.55 | — |
| — | 82.75 | 85.90 | 84.33 | +0.79 | 72.2% | 795 | 72.2% | -0.21 | 16.38 | 16.05 | 16.70 | — |
| — | 79.15 | 82.25 | 80.70 | +0.77 | 72.0% | 800 | 72.0% | -0.23 | 17.82 | 17.40 | 18.25 | — |
| — | 75.60 | 78.35 | 76.97 | +0.76 | 71.9% | 805 | 71.9% | -0.24 | 19.20 | 18.85 | 19.55 | — |
| — | 71.05 | 75.45 | 73.25 | +0.75 | 71.9% | 810 | 71.9% | -0.25 | 20.75 | 20.40 | 21.10 | — |
| — | 68.80 | 71.95 | 70.38 | +0.73 | 71.8% | 815 | 71.8% | -0.27 | 22.38 | 22.00 | 22.75 | — |
| — | 65.55 | 68.55 | 67.05 | +0.72 | 71.7% | 820 | 71.7% | -0.28 | 24.12 | 23.75 | 24.50 | — |
| — | 61.65 | 65.55 | 63.60 | +0.70 | 71.7% | 825 | 71.7% | -0.30 | 25.93 | 25.55 | 26.30 | — |
| — | 58.70 | 62.45 | 60.58 | +0.69 | 71.7% | 830 | 71.7% | -0.31 | 27.90 | 27.50 | 28.30 | — |
| — | 56.40 | 59.25 | 57.83 | +0.67 | 71.6% | 835 | 71.6% | -0.33 | 29.90 | 29.50 | 30.30 | — |
| — | 53.35 | 56.35 | 54.85 | +0.66 | 71.6% | 840 | 71.6% | -0.34 | 32.00 | 31.60 | 32.40 | — |
| — | 50.85 | 53.10 | 51.98 | +0.64 | 71.6% | 845 | — | — | 34.23 | 33.80 | 34.65 | — |
| — | 48.20 | 51.00 | 49.60 | +0.63 | 71.5% | 850 | 71.5% | -0.38 | 36.55 | 36.10 | 37.00 | — |
| — | 45.65 | 48.15 | 46.90 | +0.61 | 71.5% | 855 | 71.5% | -0.39 | 38.98 | 38.55 | 39.40 | — |
| — | 42.90 | 45.75 | 44.33 | +0.60 | 71.5% | 860 | 71.5% | -0.40 | 41.60 | 41.05 | 42.15 | — |
| — | 41.00 | 43.25 | 42.12 | +0.58 | 71.5% | 865 | 71.5% | -0.42 | 44.10 | 43.05 | 45.15 | — |
| — | 39.15 | 40.20 | 39.67 | +0.56 | 71.5% | 870 | 71.5% | -0.44 | 46.62 | 45.25 | 48.00 | — |
| — | 36.95 | 38.05 | 37.50 | +0.55 | 71.5% | 875 | 71.5% | -0.45 | 49.30 | 48.05 | 50.55 | — |
| — | 34.85 | 35.95 | 35.40 | +0.53 | 71.6% | 880 | 71.6% | -0.48 | 53.17 | 51.20 | 55.15 | — |
| — | 33.10 | 33.95 | 33.52 | +0.51 | 71.6% | 885 | 71.6% | -0.49 | 55.58 | 54.35 | 56.80 | — |
| — | 31.20 | 32.00 | 31.60 | +0.50 | 71.6% | 890 | 71.6% | -0.50 | 58.67 | 57.50 | 59.85 | — |
| — | 29.35 | 30.20 | 29.77 | +0.48 | 71.7% | 895 | 71.7% | -0.52 | 61.50 | 60.05 | 62.95 | — |
| — | 27.45 | 28.45 | 27.95 | +0.46 | 71.8% | 900 | 71.8% | -0.53 | 64.58 | 61.55 | 67.60 | — |
| — | 26.00 | 26.80 | 26.40 | +0.45 | 71.8% | 905 | 71.8% | -0.55 | 68.62 | 65.35 | 71.90 | — |
| — | 24.40 | 25.20 | 24.80 | +0.43 | 71.9% | 910 | 71.9% | -0.57 | 72.20 | 69.85 | 74.55 | — |
| — | 22.95 | 23.70 | 23.32 | +0.42 | 72.0% | 915 | 72.0% | -0.59 | 75.78 | 72.40 | 79.15 | — |
| — | 21.35 | 22.25 | 21.80 | +0.40 | 72.1% | 920 | 72.1% | -0.60 | 78.62 | 75.55 | 81.70 | — |
| — | 20.20 | 20.90 | 20.55 | — | — | 925 | — | — | 82.50 | 79.05 | 85.95 | — |
| — | 18.80 | 19.65 | 19.23 | — | — | 930 | 72.4% | -0.63 | 85.85 | 82.60 | 89.10 | — |
| — | 17.60 | 18.45 | 18.02 | +0.36 | 72.5% | 935 | 72.5% | -0.64 | 90.38 | 85.65 | 95.10 | — |
| — | — | — | — | — | — | 939 | 93.4% | -0.60 | — | — | — | — |
| — | 16.60 | 17.20 | 16.90 | +0.34 | 72.6% | 940 | 72.6% | -0.66 | 94.03 | 91.05 | 97.00 | — |
| — | 15.55 | 16.25 | 15.90 | +0.33 | 72.8% | 945 | 72.8% | -0.67 | 97.90 | 93.95 | 101.85 | — |
| — | 14.65 | 15.25 | 14.95 | +0.32 | 72.9% | 950 | 72.9% | -0.69 | 102.30 | 99.55 | 105.05 | — |
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.