Spot 867.48
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.10 | 107.85 | 104.97 | +0.71 | 66.1% | 800 | 66.1% | -0.29 | 34.42 | 32.60 | 36.25 | — |
| — | 99.00 | 105.55 | 102.28 | +0.70 | 66.0% | 805 | 66.0% | -0.31 | 36.23 | 34.00 | 38.45 | — |
| — | 96.00 | 102.25 | 99.12 | +0.68 | 66.0% | 810 | 66.0% | -0.32 | 38.33 | 35.95 | 40.70 | — |
| — | 93.05 | 99.35 | 96.20 | +0.67 | 65.9% | 815 | 65.9% | -0.33 | 40.25 | 37.80 | 42.70 | — |
| — | 90.20 | 96.35 | 93.28 | +0.66 | 65.9% | 820 | 65.9% | -0.34 | 42.27 | 39.80 | 44.75 | — |
| — | 87.40 | 92.50 | 89.95 | +0.65 | 65.8% | 825 | 65.8% | -0.35 | 44.55 | 42.20 | 46.90 | — |
| — | 84.65 | 89.45 | 87.05 | +0.64 | 65.8% | 830 | 65.8% | -0.36 | 46.52 | 44.00 | 49.05 | — |
| — | 81.95 | 87.80 | 84.88 | +0.63 | 65.8% | 835 | 65.8% | -0.38 | 48.90 | 46.50 | 51.30 | — |
| — | 79.30 | 84.75 | 82.03 | +0.61 | 65.7% | 840 | 65.7% | -0.39 | 51.08 | 48.55 | 53.60 | — |
| — | 76.75 | 81.75 | 79.25 | +0.60 | 65.7% | 845 | 65.7% | -0.40 | 53.42 | 50.90 | 55.95 | — |
| — | 76.00 | 78.50 | 77.25 | +0.59 | 65.7% | 850 | 65.7% | -0.41 | 56.45 | 55.00 | 57.90 | — |
| — | 71.75 | 77.10 | 74.42 | +0.58 | 65.7% | 855 | 65.7% | -0.42 | 58.38 | 55.75 | 61.00 | — |
| — | 69.35 | 73.65 | 71.50 | +0.57 | 65.6% | 860 | 65.6% | -0.44 | 61.77 | 60.00 | 63.55 | — |
| — | 67.05 | 72.15 | 69.60 | +0.55 | 65.6% | 865 | 65.6% | -0.45 | 63.45 | 60.80 | 66.10 | — |
| — | 64.75 | 68.00 | 66.38 | +0.54 | 65.6% | 870 | 65.6% | -0.46 | 66.08 | 63.40 | 68.75 | — |
| — | 62.55 | 67.10 | 64.83 | +0.53 | 65.6% | 875 | 65.6% | -0.47 | 68.88 | 65.85 | 71.90 | — |
| — | 60.35 | 65.30 | 62.83 | +0.52 | 65.6% | 880 | 65.6% | -0.48 | 71.67 | 68.55 | 74.80 | — |
| — | 58.25 | 63.15 | 60.70 | +0.51 | 65.6% | 885 | 65.6% | -0.50 | 74.72 | 71.70 | 77.75 | — |
| — | 56.15 | 60.30 | 58.23 | +0.49 | 65.6% | 890 | 65.6% | -0.51 | 77.65 | 74.60 | 80.70 | — |
| — | 54.15 | 58.30 | 56.23 | — | — | 895 | 65.7% | -0.52 | 80.70 | 77.75 | 83.65 | — |
| — | 52.20 | 57.05 | 54.62 | +0.47 | 65.7% | 900 | 65.7% | -0.53 | 83.85 | 81.05 | 86.65 | — |
| — | 50.35 | 54.45 | 52.40 | +0.46 | 65.7% | 905 | 65.7% | -0.54 | 86.75 | 83.75 | 89.75 | — |
| — | 48.50 | 52.60 | 50.55 | +0.45 | 65.7% | 910 | 65.7% | -0.55 | 90.08 | 87.25 | 92.90 | — |
| — | 46.70 | 50.80 | 48.75 | +0.44 | 65.8% | 915 | 65.8% | -0.57 | 92.80 | 89.45 | 96.15 | — |
| — | 45.00 | 49.10 | 47.05 | +0.43 | 65.8% | 920 | 65.8% | -0.58 | 95.85 | 91.95 | 99.75 | — |
| — | 43.35 | 47.95 | 45.65 | +0.42 | 65.8% | 925 | 65.8% | -0.59 | 99.65 | 96.35 | 102.95 | — |
| — | 41.70 | 46.20 | 43.95 | +0.40 | 65.9% | 930 | 65.9% | -0.60 | 103.22 | 100.05 | 106.40 | — |
| — | 40.15 | 44.20 | 42.17 | +0.39 | 65.9% | 935 | 65.9% | -0.61 | 106.55 | 103.15 | 109.95 | — |
| — | 38.65 | 42.70 | 40.67 | +0.38 | 66.0% | 940 | 66.0% | -0.62 | 110.03 | 106.50 | 113.55 | — |
| — | 37.20 | 41.20 | 39.20 | +0.37 | 66.0% | 945 | 66.0% | -0.63 | 113.55 | 109.90 | 117.20 | — |
| — | 35.75 | 39.80 | 37.77 | +0.36 | 66.1% | 950 | 66.1% | -0.64 | 117.15 | 113.40 | 120.90 | — |
| — | 34.40 | 38.85 | 36.62 | +0.35 | 66.2% | 955 | 66.2% | -0.65 | 120.25 | 115.85 | 124.65 | — |
| — | 33.10 | 37.05 | 35.08 | +0.34 | 66.2% | 960 | 66.2% | -0.66 | 124.45 | 120.45 | 128.45 | — |
| — | 31.80 | 35.75 | 33.77 | +0.33 | 66.3% | 965 | — | — | 128.32 | 124.45 | 132.20 | — |
| — | 30.60 | 34.50 | 32.55 | — | — | 970 | — | — | 131.93 | 127.85 | 136.00 | — |
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.