Spot 823.94
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.60 | 83.50 | 79.55 | +1.00 | 36.2% | 745 | 36.2% | -0.00 | — | — | 3.00 | — |
| — | 70.70 | 78.50 | 74.60 | +1.00 | 35.8% | 750 | 35.8% | -0.00 | — | — | 5.90 | — |
| — | 65.50 | 74.40 | 69.95 | +1.00 | 35.3% | 755 | 35.3% | -0.00 | — | — | 6.80 | — |
| — | 60.90 | 67.70 | 64.30 | +1.00 | 34.9% | 760 | 34.9% | -0.00 | — | — | 6.80 | — |
| — | 55.70 | 63.00 | 59.35 | +0.99 | 34.6% | 765 | 34.6% | -0.01 | — | — | 6.90 | — |
| — | 51.00 | 58.60 | 54.80 | +0.99 | 34.2% | 770 | 34.2% | -0.01 | — | — | 6.90 | — |
| — | 46.10 | 53.70 | 49.90 | +0.98 | 33.8% | 775 | 33.8% | -0.02 | — | — | 7.10 | — |
| — | 40.90 | 48.90 | 44.90 | +0.97 | 33.5% | 780 | 33.5% | -0.03 | — | — | 7.00 | — |
| — | 38.60 | 46.50 | 42.55 | +0.96 | 33.3% | 782.5 | 33.3% | -0.04 | — | — | 7.60 | — |
| — | 36.20 | 44.00 | 40.10 | +0.95 | 33.2% | 785 | 33.2% | -0.05 | — | — | 2.40 | — |
| — | 33.60 | 40.30 | 36.95 | +0.94 | 33.0% | 787.5 | 33.0% | -0.06 | — | — | 7.20 | — |
| — | 31.20 | 38.10 | 34.65 | +0.93 | 32.8% | 790 | 32.8% | -0.07 | 3.83 | 0.45 | 7.20 | — |
| — | 28.80 | 35.90 | 32.35 | +0.91 | 32.7% | 792.5 | 32.7% | -0.09 | — | — | 7.30 | — |
| — | 26.60 | 33.40 | 30.00 | +0.89 | 32.5% | 795 | 32.5% | -0.11 | — | — | 3.70 | — |
| — | 24.60 | 31.10 | 27.85 | +0.87 | 32.3% | 797.5 | 32.3% | -0.13 | — | — | 4.80 | — |
| — | 22.60 | 30.10 | 26.35 | +0.85 | 32.1% | 800 | 32.1% | -0.15 | — | — | 5.80 | — |
| — | 21.10 | 26.70 | 23.90 | +0.83 | 32.0% | 802.5 | 32.0% | -0.17 | — | — | 7.80 | — |
| — | 18.20 | 24.70 | 21.45 | +0.80 | 31.8% | 805 | 31.8% | -0.20 | — | — | 7.00 | — |
| — | 15.70 | 22.60 | 19.15 | +0.77 | 31.6% | 807.5 | 31.6% | -0.23 | 4.12 | 0.05 | 8.20 | — |
| — | 13.50 | 22.30 | 17.90 | +0.73 | 31.4% | 810 | 31.4% | -0.27 | — | — | 8.50 | — |
| — | 11.50 | 20.30 | 15.90 | +0.70 | 31.3% | 812.5 | 31.3% | -0.30 | — | — | 8.70 | — |
| — | 10.00 | 18.50 | 14.25 | +0.66 | 31.1% | 815 | 31.1% | -0.34 | 4.60 | 0.20 | 9.00 | — |
| — | 8.00 | 16.60 | 12.30 | +0.62 | 31.0% | 817.5 | 31.0% | -0.38 | 5.70 | 2.00 | 9.40 | — |
| — | 6.00 | 14.90 | 10.45 | +0.58 | 30.9% | 820 | 30.9% | -0.42 | 6.05 | 2.00 | 10.10 | — |
| — | 5.00 | 12.60 | 8.80 | +0.54 | 30.8% | 822.5 | 30.8% | -0.47 | 7.35 | 3.70 | 11.00 | — |
| — | 4.00 | 10.00 | 7.00 | +0.49 | 30.7% | 825 | 30.7% | -0.51 | 8.30 | 4.70 | 11.90 | — |
| — | 2.00 | 9.80 | 5.90 | +0.45 | 30.6% | 827.5 | 30.6% | -0.55 | 9.55 | 6.00 | 13.10 | — |
| — | 1.00 | 8.90 | 4.95 | +0.41 | 30.6% | 830 | 30.6% | -0.60 | 10.85 | 7.30 | 14.40 | — |
| — | 0.55 | 8.50 | 4.53 | +0.36 | 30.6% | 832.5 | 30.6% | -0.64 | 12.45 | 9.00 | 15.90 | — |
| — | — | 4.80 | — | +0.32 | 30.6% | 835 | 30.6% | -0.68 | 14.25 | 10.80 | 17.70 | — |
| — | 0.15 | 7.50 | 3.83 | +0.25 | 30.7% | 840 | 30.7% | -0.75 | 18.30 | 14.90 | 21.70 | — |
| — | — | 6.00 | — | +0.19 | 30.9% | 845 | 30.9% | -0.81 | 21.85 | 18.10 | 25.60 | — |
| — | — | 1.90 | — | +0.14 | 31.2% | 850 | 31.2% | -0.86 | 26.45 | 22.70 | 30.20 | — |
| — | — | 2.05 | — | +0.10 | 31.6% | 855 | 31.6% | -0.90 | 31.25 | 27.30 | 35.20 | — |
| — | — | 7.00 | — | +0.07 | 32.0% | 860 | 32.0% | -0.93 | 35.75 | 31.30 | 40.20 | — |
| — | — | 6.90 | — | +0.05 | 32.4% | 865 | 32.4% | -0.95 | 40.65 | 36.20 | 45.10 | — |
| — | — | 1.55 | — | +0.04 | 32.9% | 870 | 32.9% | -0.97 | 45.65 | 41.20 | 50.10 | — |
| — | — | 6.80 | — | +0.02 | 33.3% | 875 | 33.3% | -0.98 | 50.65 | 46.20 | 55.10 | — |
| — | — | 1.00 | — | +0.02 | 33.8% | 880 | 33.8% | -0.99 | 55.65 | 51.20 | 60.10 | — |
| — | — | 6.80 | — | +0.01 | 34.3% | 885 | 34.3% | -1.00 | 60.65 | 56.20 | 65.10 | — |
| — | — | 6.80 | — | +0.01 | 34.7% | 890 | 34.7% | -1.00 | 65.65 | 61.20 | 70.10 | — |
| — | — | 6.80 | — | +0.00 | 35.2% | 895 | 35.2% | -1.00 | 70.65 | 66.20 | 75.10 | — |
| — | — | 2.15 | — | +0.00 | 35.7% | 900 | 35.7% | -1.00 | 75.65 | 71.20 | 80.10 | — |
| — | — | 6.80 | — | +0.00 | 36.2% | 905 | 36.2% | -1.00 | 80.65 | 76.20 | 85.10 | — |
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.