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 | |
| — | 99.00 | 108.00 | 103.50 | +0.79 | 32.7% | 745 | 32.7% | -0.22 | 17.40 | 12.80 | 22.00 | — |
| — | 95.20 | 104.10 | 99.65 | +0.77 | 32.6% | 750 | 32.6% | -0.23 | 18.50 | 14.80 | 22.20 | — |
| — | 92.30 | 98.10 | 95.20 | +0.76 | 32.5% | 755 | 32.5% | -0.24 | 19.50 | 15.50 | 23.50 | — |
| — | 88.50 | 95.70 | 92.10 | +0.75 | 32.4% | 760 | 32.4% | -0.26 | 20.60 | 16.60 | 24.60 | — |
| — | 84.30 | 91.80 | 88.05 | +0.73 | 32.3% | 765 | 32.3% | -0.27 | 22.10 | 18.00 | 26.20 | — |
| — | 81.00 | 89.60 | 85.30 | +0.72 | 32.3% | 770 | 32.3% | -0.28 | 23.50 | 19.10 | 27.90 | — |
| — | 77.00 | 85.90 | 81.45 | +0.71 | 32.2% | 775 | 32.2% | -0.30 | 25.20 | 20.80 | 29.60 | — |
| — | 74.00 | 82.60 | 78.30 | +0.69 | 32.1% | 780 | 32.1% | -0.31 | 26.60 | 22.20 | 31.00 | — |
| — | 70.50 | 79.40 | 74.95 | +0.68 | 32.0% | 785 | 32.0% | -0.33 | 28.35 | 24.10 | 32.60 | — |
| — | 67.40 | 75.30 | 71.35 | +0.66 | 31.9% | 790 | 31.9% | -0.34 | 30.65 | 26.90 | 34.40 | — |
| — | 64.30 | 72.40 | 68.35 | +0.65 | 31.9% | 795 | 31.9% | -0.36 | 32.10 | 27.50 | 36.70 | — |
| — | 61.20 | 69.90 | 65.55 | +0.63 | 31.8% | 800 | 31.8% | -0.38 | 34.05 | 29.30 | 38.80 | — |
| — | 58.30 | 67.20 | 62.75 | +0.61 | 31.7% | 805 | 31.7% | -0.39 | 36.15 | 31.50 | 40.80 | — |
| — | 55.50 | 64.00 | 59.75 | +0.60 | 31.7% | 810 | 31.7% | -0.41 | 38.00 | 35.00 | 41.00 | — |
| — | 53.70 | 61.30 | 57.50 | +0.58 | 31.6% | 815 | 31.6% | -0.42 | 40.35 | 36.00 | 44.70 | — |
| — | 50.10 | 58.70 | 54.40 | +0.57 | 31.6% | 820 | 31.6% | -0.44 | 43.35 | 39.60 | 47.10 | — |
| — | 48.60 | 55.90 | 52.25 | +0.55 | 31.5% | 825 | 31.5% | -0.46 | 45.45 | 41.10 | 49.80 | — |
| — | 45.00 | 54.00 | 49.50 | +0.53 | 31.5% | 830 | 31.5% | -0.47 | 47.65 | 43.30 | 52.00 | — |
| — | 42.60 | 51.20 | 46.90 | +0.52 | 31.4% | 835 | 31.4% | -0.49 | 50.50 | 46.00 | 55.00 | — |
| — | 40.30 | 49.00 | 44.65 | +0.50 | 31.4% | 840 | 31.4% | -0.51 | 52.85 | 48.70 | 57.00 | — |
| — | 38.20 | 46.90 | 42.55 | +0.48 | 31.4% | 845 | 31.4% | -0.52 | 55.75 | 51.50 | 60.00 | — |
| — | 36.00 | 44.40 | 40.20 | +0.47 | 31.3% | 850 | 31.3% | -0.54 | 58.65 | 54.30 | 63.00 | — |
| — | 33.90 | 42.70 | 38.30 | +0.45 | 31.3% | 855 | 31.3% | -0.56 | 61.95 | 57.90 | 66.00 | — |
| — | 32.00 | 41.00 | 36.50 | +0.44 | 31.3% | 860 | 31.3% | -0.57 | 64.60 | 60.20 | 69.00 | — |
| — | 30.10 | 39.00 | 34.55 | +0.42 | 31.3% | 865 | 31.3% | -0.59 | 68.10 | 64.20 | 72.00 | — |
| — | 28.20 | 37.00 | 32.60 | +0.41 | 31.3% | 870 | 31.3% | -0.61 | 70.75 | 66.50 | 75.00 | — |
| — | 26.60 | 35.00 | 30.80 | +0.39 | 31.3% | 875 | 31.3% | -0.62 | 73.90 | 69.80 | 78.00 | — |
| — | 24.90 | 33.00 | 28.95 | +0.38 | 31.3% | 880 | 31.3% | -0.64 | 77.55 | 73.10 | 82.00 | — |
| — | 23.40 | 32.00 | 27.70 | +0.36 | 31.3% | 885 | 31.3% | -0.65 | 80.80 | 76.60 | 85.00 | — |
| — | 21.80 | 30.00 | 25.90 | +0.35 | 31.3% | 890 | 31.3% | -0.67 | 84.55 | 80.10 | 89.00 | — |
| — | 21.30 | 27.50 | 24.40 | +0.33 | 31.3% | 895 | 31.3% | -0.68 | 88.40 | 84.80 | 92.00 | — |
| — | 19.00 | 27.00 | 23.00 | +0.32 | 31.3% | 900 | 31.3% | -0.70 | 92.40 | 88.80 | 96.00 | — |
| — | 17.60 | 25.20 | 21.40 | +0.31 | 31.3% | 905 | 31.3% | -0.71 | 95.10 | 91.20 | 99.00 | — |
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.