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 | |
| — | 79.10 | 83.15 | 81.12 | +0.79 | 68.4% | 800 | — | — | 12.57 | 12.40 | 12.75 | — |
| — | 76.90 | 80.60 | 78.75 | — | — | 805 | — | — | 13.72 | 13.30 | 14.15 | — |
| — | 73.15 | 75.15 | 74.15 | — | — | 810 | — | — | 14.93 | 14.45 | 15.40 | — |
| — | 69.70 | 72.60 | 71.15 | — | — | 815 | — | — | 16.45 | 15.90 | 17.00 | — |
| — | 66.50 | 68.00 | 67.25 | — | — | 820 | — | — | 17.95 | 17.40 | 18.50 | — |
| — | 62.70 | 64.95 | 63.83 | — | — | 825 | 67.3% | -0.30 | 19.57 | 19.05 | 20.10 | — |
| — | 59.80 | 61.20 | 60.50 | +0.68 | 67.2% | 830 | 67.2% | -0.32 | 21.30 | 20.80 | 21.80 | — |
| — | 56.30 | 58.15 | 57.23 | +0.66 | 67.1% | 835 | 67.1% | -0.34 | 23.07 | 22.50 | 23.65 | — |
| — | 53.65 | 54.95 | 54.30 | +0.64 | 67.0% | 840 | 67.0% | -0.36 | 25.00 | 24.45 | 25.55 | — |
| — | 50.55 | 52.10 | 51.33 | +0.62 | 66.9% | 845 | 66.9% | -0.38 | 26.98 | 26.35 | 27.60 | — |
| — | 47.85 | 49.10 | 48.48 | +0.60 | 66.8% | 850 | 66.8% | -0.40 | 29.12 | 28.55 | 29.70 | — |
| — | 45.05 | 46.40 | 45.73 | +0.58 | 66.8% | 855 | 66.8% | -0.42 | 31.50 | 30.40 | 32.60 | — |
| — | 42.45 | 43.30 | 42.88 | +0.56 | 66.7% | 860 | 66.7% | -0.44 | 33.70 | 33.10 | 34.30 | — |
| — | 39.85 | 41.20 | 40.52 | +0.54 | 66.7% | 865 | 66.7% | -0.46 | 36.17 | 35.50 | 36.85 | — |
| — | 37.55 | 38.60 | 38.08 | +0.52 | 66.7% | 870 | 66.7% | -0.48 | 38.73 | 38.05 | 39.40 | — |
| — | 35.15 | 36.50 | 35.83 | +0.50 | 66.7% | 875 | 66.7% | -0.50 | 41.45 | 40.85 | 42.05 | — |
| — | 32.95 | 34.10 | 33.52 | +0.48 | 66.8% | 880 | 66.8% | -0.52 | 44.23 | 43.55 | 44.90 | — |
| — | 30.75 | 32.20 | 31.48 | +0.46 | 66.8% | 885 | 66.8% | -0.54 | 47.27 | 46.35 | 48.20 | — |
| — | 28.90 | 29.95 | 29.43 | +0.44 | 66.8% | 890 | 66.8% | -0.56 | 50.12 | 49.45 | 50.80 | — |
| — | 27.05 | 28.05 | 27.55 | +0.42 | 66.9% | 895 | 66.9% | -0.58 | 53.35 | 52.55 | 54.15 | — |
| — | 25.20 | 26.05 | 25.62 | +0.40 | 67.0% | 900 | 67.0% | -0.60 | 56.62 | 55.75 | 57.50 | — |
| — | 23.50 | 24.60 | 24.05 | +0.38 | 67.1% | 905 | 67.1% | -0.62 | 59.92 | 58.65 | 61.20 | — |
| — | 21.85 | 22.95 | 22.40 | +0.36 | 67.2% | 910 | 67.2% | -0.64 | 63.70 | 61.90 | 65.50 | — |
| — | 20.40 | 21.90 | 21.15 | +0.34 | 67.3% | 915 | 67.3% | -0.66 | 67.20 | 65.25 | 69.15 | — |
| — | 19.00 | 20.00 | 19.50 | +0.33 | 67.4% | 920 | 67.4% | -0.68 | 70.83 | 68.70 | 72.95 | — |
| — | 17.65 | 18.75 | 18.20 | +0.31 | 67.5% | 925 | 67.5% | -0.69 | 74.47 | 72.10 | 76.85 | — |
| — | 16.40 | 17.40 | 16.90 | +0.29 | 67.7% | 930 | 67.7% | -0.71 | 78.50 | 76.25 | 80.75 | — |
| — | 15.30 | 16.25 | 15.78 | +0.28 | 67.8% | 935 | 67.8% | -0.72 | 82.28 | 79.90 | 84.65 | — |
| — | — | — | — | +0.34 | 92.5% | 939 | 92.5% | -0.66 | — | — | — | — |
| — | 14.15 | 15.00 | 14.57 | +0.26 | 68.0% | 940 | 68.0% | -0.74 | 86.20 | 83.80 | 88.60 | — |
| — | 13.20 | 14.00 | 13.60 | +0.25 | 68.2% | 945 | 68.2% | -0.75 | 90.17 | 87.70 | 92.65 | — |
| — | 12.40 | 13.00 | 12.70 | +0.23 | 68.4% | 950 | 68.4% | -0.77 | 94.20 | 91.60 | 96.80 | — |
| — | 11.45 | 12.05 | 11.75 | — | — | 955 | — | — | 98.10 | 95.20 | 101.00 | — |
| — | 10.95 | 11.50 | 11.22 | +0.21 | 68.7% | 957.5 | — | — | 100.67 | 98.20 | 103.15 | — |
| — | 10.65 | 11.05 | 10.85 | +0.21 | 68.8% | 960 | 68.8% | -0.79 | 102.88 | 100.40 | 105.35 | — |
| — | 10.25 | 10.65 | 10.45 | +0.20 | 68.9% | 962.5 | 68.9% | -0.80 | 104.97 | 102.40 | 107.55 | — |
| — | 9.90 | 10.30 | 10.10 | +0.20 | 69.0% | 965 | 69.0% | -0.81 | 106.58 | 103.40 | 109.75 | — |
| — | 9.15 | 9.55 | 9.35 | +0.18 | 69.2% | 970 | 69.2% | -0.82 | 110.90 | 107.60 | 114.20 | — |
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.