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 | |
| — | 76.90 | 85.00 | 80.95 | +0.98 | 30.6% | 745 | 30.6% | -0.02 | — | — | 7.20 | — |
| — | 72.10 | 80.00 | 76.05 | +0.97 | 30.2% | 750 | 30.2% | -0.03 | — | — | 6.00 | — |
| — | 67.20 | 76.00 | 71.60 | +0.97 | 29.9% | 755 | 29.9% | -0.03 | — | — | 7.90 | — |
| — | 62.50 | 68.60 | 65.55 | +0.96 | 29.5% | 760 | 29.5% | -0.04 | — | — | 7.20 | — |
| — | 57.70 | 63.70 | 60.70 | +0.94 | 29.2% | 765 | 29.2% | -0.06 | 4.05 | 1.00 | 7.10 | — |
| — | 53.10 | 60.30 | 56.70 | +0.93 | 29.0% | 770 | 29.0% | -0.07 | — | — | 7.40 | — |
| — | 48.00 | 56.20 | 52.10 | +0.91 | 28.7% | 775 | 28.7% | -0.09 | — | — | 8.50 | — |
| — | 43.50 | 51.90 | 47.70 | +0.89 | 28.5% | 780 | 28.5% | -0.11 | — | — | 8.20 | — |
| — | 40.00 | 45.30 | 42.65 | +0.86 | 28.3% | 785 | 28.3% | -0.14 | 4.03 | 0.05 | 8.00 | — |
| — | 36.30 | 41.00 | 38.65 | +0.83 | 28.1% | 790 | 28.1% | -0.17 | 3.80 | 0.20 | 7.40 | — |
| — | 32.00 | 37.90 | 34.95 | +0.79 | 27.9% | 795 | 27.9% | -0.21 | 5.00 | 1.20 | 8.80 | — |
| — | 26.70 | 32.90 | 29.80 | +0.75 | 27.8% | 800 | 27.8% | -0.25 | 6.03 | 2.75 | 9.30 | — |
| — | 24.10 | 29.20 | 26.65 | +0.71 | 27.7% | 805 | 27.7% | -0.29 | 6.35 | 2.30 | 10.40 | — |
| — | 19.70 | 25.70 | 22.70 | +0.66 | 27.6% | 810 | 27.6% | -0.34 | 8.35 | 4.80 | 11.90 | — |
| — | 18.70 | 25.50 | 22.10 | +0.64 | 27.6% | 812.5 | 27.6% | -0.36 | 8.60 | 4.40 | 12.80 | — |
| — | 16.60 | 23.70 | 20.15 | +0.61 | 27.5% | 815 | 27.5% | -0.39 | 9.50 | 5.30 | 13.70 | — |
| — | 15.50 | 22.40 | 18.95 | +0.59 | 27.5% | 817.5 | 27.5% | -0.41 | 10.80 | 7.00 | 14.60 | — |
| — | 13.40 | 20.40 | 16.90 | +0.56 | 27.5% | 820 | 27.5% | -0.44 | 11.45 | 7.30 | 15.60 | — |
| — | 12.40 | 18.90 | 15.65 | +0.53 | 27.5% | 822.5 | 27.5% | -0.47 | 12.40 | 8.10 | 16.70 | — |
| — | 9.40 | 17.70 | 13.55 | +0.51 | 27.5% | 825 | 27.5% | -0.49 | 13.55 | 9.30 | 17.80 | — |
| — | 8.10 | 16.40 | 12.25 | +0.48 | 27.5% | 827.5 | 27.5% | -0.52 | 14.75 | 10.50 | 19.00 | — |
| — | 7.00 | 15.10 | 11.05 | +0.45 | 27.5% | 830 | 27.5% | -0.55 | 16.15 | 12.00 | 20.30 | — |
| — | 6.00 | 14.00 | 10.00 | +0.43 | 27.5% | 832.5 | 27.5% | -0.57 | 17.35 | 13.00 | 21.70 | — |
| — | 4.50 | 13.00 | 8.75 | +0.40 | 27.5% | 835 | 27.5% | -0.60 | 19.50 | 15.80 | 23.20 | — |
| — | 3.00 | 10.00 | 6.50 | +0.35 | 27.6% | 840 | 27.6% | -0.65 | 22.75 | 19.10 | 26.40 | — |
| — | 1.30 | 9.00 | 5.15 | +0.31 | 27.7% | 845 | 27.7% | -0.70 | 26.25 | 22.70 | 29.80 | — |
| — | — | 8.90 | — | +0.26 | 27.8% | 850 | 27.8% | -0.74 | 29.60 | 25.30 | 33.90 | — |
| — | — | 9.20 | — | +0.22 | 28.0% | 855 | 28.0% | -0.78 | 33.65 | 29.00 | 38.30 | — |
| — | — | 8.40 | — | +0.19 | 28.1% | 860 | 28.1% | -0.82 | 38.00 | 33.20 | 42.80 | — |
| — | — | 7.90 | — | +0.16 | 28.3% | 865 | 28.3% | -0.85 | 42.50 | 38.50 | 46.50 | — |
| — | — | 7.70 | — | +0.13 | 28.5% | 870 | 28.5% | -0.87 | 46.95 | 43.00 | 50.90 | — |
| — | — | 7.50 | — | — | — | 875 | — | — | 51.65 | 47.70 | 55.60 | — |
| — | — | 2.00 | — | +0.09 | 29.1% | 880 | — | — | 56.05 | 51.60 | 60.50 | — |
| — | — | 7.40 | — | +0.08 | 29.4% | 885 | — | — | 60.85 | 56.40 | 65.30 | — |
| — | — | 7.60 | — | — | — | 890 | — | — | 66.00 | 62.20 | 69.80 | — |
| — | — | 7.30 | — | +0.05 | 30.0% | 895 | 30.0% | -0.96 | 70.65 | 66.20 | 75.10 | — |
| — | — | 6.50 | — | +0.04 | 30.4% | 900 | — | — | 75.65 | 71.20 | 80.10 | — |
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.