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 | |
| — | 68.80 | 72.95 | 70.88 | — | — | 800 | 76.8% | -0.11 | 3.38 | 3.25 | 3.50 | — |
| — | 64.45 | 69.75 | 67.10 | +0.87 | 76.3% | 805 | 76.3% | -0.13 | 3.98 | 3.85 | 4.10 | — |
| — | 61.95 | 65.85 | 63.90 | +0.85 | 75.8% | 810 | 75.8% | -0.15 | 4.65 | 4.50 | 4.80 | — |
| — | 57.80 | 61.60 | 59.70 | +0.83 | 75.4% | 815 | 75.4% | -0.17 | 5.42 | 5.25 | 5.60 | — |
| — | 53.85 | 57.35 | 55.60 | +0.81 | 75.0% | 820 | 75.0% | -0.19 | 6.35 | 6.15 | 6.55 | — |
| — | 50.25 | 51.90 | 51.08 | +0.79 | 74.7% | 825 | 74.7% | -0.21 | 7.38 | 7.10 | 7.65 | — |
| — | 46.55 | 47.80 | 47.17 | +0.76 | 74.4% | 830 | 74.4% | -0.24 | 8.53 | 8.15 | 8.90 | — |
| — | 42.35 | 44.80 | 43.58 | +0.73 | 74.1% | 835 | 74.1% | -0.27 | 9.85 | 9.45 | 10.25 | — |
| — | 39.30 | 40.50 | 39.90 | +0.70 | 73.8% | 840 | 73.8% | -0.30 | 11.28 | 11.00 | 11.55 | — |
| — | 35.95 | 37.25 | 36.60 | +0.67 | 73.4% | 845 | 73.4% | -0.33 | 12.78 | 12.55 | 13.00 | — |
| — | 32.85 | 33.80 | 33.33 | +0.64 | 73.1% | 850 | 73.1% | -0.36 | 14.78 | 14.55 | 15.00 | — |
| — | 29.65 | 30.80 | 30.23 | +0.61 | 72.9% | 855 | 72.9% | -0.39 | 16.65 | 16.10 | 17.20 | — |
| — | 26.85 | 27.90 | 27.38 | +0.57 | 72.8% | 860 | 72.8% | -0.43 | 18.70 | 18.25 | 19.15 | — |
| — | 24.15 | 25.25 | 24.70 | +0.54 | 72.8% | 865 | 72.8% | -0.46 | 20.95 | 20.50 | 21.40 | — |
| — | 21.40 | 22.55 | 21.98 | +0.50 | 72.9% | 870 | 72.9% | -0.50 | 23.55 | 22.95 | 24.15 | — |
| — | 19.15 | 20.25 | 19.70 | +0.47 | 72.9% | 875 | 72.9% | -0.53 | 26.15 | 25.70 | 26.60 | — |
| — | 17.30 | 17.80 | 17.55 | +0.44 | 73.0% | 880 | 73.0% | -0.56 | 28.90 | 28.40 | 29.40 | — |
| — | 15.35 | 16.10 | 15.72 | +0.40 | 73.1% | 885 | 73.1% | -0.60 | 32.02 | 31.15 | 32.90 | — |
| — | 13.65 | 14.25 | 13.95 | +0.37 | 73.1% | 890 | 73.1% | -0.63 | 35.35 | 34.65 | 36.05 | — |
| — | 11.65 | 12.60 | 12.12 | +0.34 | 73.2% | 895 | 73.2% | -0.66 | 38.50 | 36.80 | 40.20 | — |
| — | 10.70 | 10.95 | 10.82 | +0.31 | 73.2% | 900 | 73.2% | -0.69 | 42.27 | 41.50 | 43.05 | — |
| — | 8.90 | 9.70 | 9.30 | +0.28 | 73.3% | 905 | 73.3% | -0.72 | 45.73 | 43.65 | 47.80 | — |
| — | 8.50 | 9.20 | 8.85 | +0.27 | 73.4% | 907.5 | 73.4% | -0.73 | 47.90 | 46.55 | 49.25 | — |
| — | 8.05 | 8.50 | 8.28 | +0.25 | 73.5% | 910 | 73.5% | -0.75 | 49.77 | 48.80 | 50.75 | — |
| — | 7.30 | 8.10 | 7.70 | +0.24 | 73.5% | 912.5 | 73.5% | -0.76 | 51.58 | 50.10 | 53.05 | — |
| — | 7.20 | 7.50 | 7.35 | +0.23 | 73.6% | 915 | 73.6% | -0.77 | 53.62 | 52.20 | 55.05 | — |
| — | 6.65 | 6.95 | 6.80 | +0.22 | 73.7% | 917.5 | 73.7% | -0.78 | 55.52 | 54.15 | 56.90 | — |
| — | 6.15 | 6.50 | 6.33 | +0.21 | 73.8% | 920 | 73.8% | -0.80 | 57.92 | 56.50 | 59.35 | — |
| — | 5.75 | 6.05 | 5.90 | +0.19 | 74.0% | 922.5 | 74.0% | -0.81 | 59.92 | 58.65 | 61.20 | — |
| — | 5.35 | 5.65 | 5.50 | +0.18 | 74.1% | 925 | 74.1% | -0.82 | 61.52 | 59.05 | 64.00 | — |
| — | 4.95 | 5.30 | 5.12 | +0.17 | 74.2% | 927.5 | 74.2% | -0.83 | 63.40 | 61.30 | 65.50 | — |
| — | 4.60 | 4.95 | 4.78 | +0.16 | 74.3% | 930 | 74.3% | -0.84 | 66.08 | 64.50 | 67.65 | — |
| — | 4.35 | 4.60 | 4.47 | +0.15 | 74.5% | 932.5 | 74.5% | -0.85 | 68.22 | 66.05 | 70.40 | — |
| — | 4.05 | 4.35 | 4.20 | +0.15 | 74.7% | 935 | 74.7% | -0.85 | 70.67 | 68.80 | 72.55 | — |
| — | 3.65 | 3.75 | 3.70 | +0.13 | 75.0% | 940 | 75.0% | -0.87 | 75.92 | 73.35 | 78.50 | — |
| — | 3.05 | 3.30 | 3.17 | +0.12 | 75.4% | 945 | 75.4% | -0.89 | 80.20 | 76.90 | 83.50 | — |
| — | 2.67 | 2.86 | 2.77 | +0.10 | 75.9% | 950 | — | — | 85.55 | 82.75 | 88.35 | — |
| — | 2.40 | 2.50 | 2.45 | +0.09 | 76.4% | 955 | 76.4% | -0.91 | 89.83 | 86.60 | 93.05 | — |
| — | 2.19 | 2.35 | 2.27 | +0.09 | 76.7% | 957.5 | 76.7% | -0.92 | 92.03 | 88.70 | 95.35 | — |
| — | 2.05 | 2.20 | 2.12 | +0.08 | 77.0% | 960 | 77.0% | -0.92 | 94.47 | 91.30 | 97.65 | — |
| — | 1.89 | 2.06 | 1.98 | +0.08 | 77.3% | 962.5 | 77.3% | -0.93 | 97.28 | 94.50 | 100.05 | — |
| — | 1.78 | 1.94 | 1.86 | +0.07 | 77.6% | 965 | 77.6% | -0.93 | 99.40 | 96.40 | 102.40 | — |
| — | 1.57 | 1.71 | 1.64 | +0.06 | 78.3% | 970 | 78.3% | -0.94 | 104.17 | 101.05 | 107.30 | — |
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.