Spot 843.53
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.10 | 77.60 | 74.35 | +1.00 | 39.1% | 770 | 39.1% | -0.00 | — | — | 0.25 | — |
| — | 66.10 | 72.70 | 69.40 | +1.00 | 38.6% | 775 | 38.6% | -0.00 | — | — | 6.80 | — |
| — | 61.10 | 67.70 | 64.40 | +1.00 | 38.1% | 780 | 38.1% | -0.00 | — | — | 6.80 | — |
| — | 57.40 | 65.20 | 61.30 | +1.00 | 37.9% | 782.5 | 37.9% | -0.00 | — | — | 6.80 | — |
| — | 56.10 | 62.80 | 59.45 | +1.00 | 37.7% | 785 | 37.7% | -0.00 | — | — | 6.80 | — |
| — | 53.40 | 60.30 | 56.85 | +1.00 | 37.6% | 787.5 | 37.6% | -0.00 | — | — | 6.80 | — |
| — | 50.90 | 57.80 | 54.35 | +1.00 | 37.4% | 790 | 37.4% | -0.00 | — | — | 2.10 | — |
| — | 48.60 | 55.30 | 51.95 | +1.00 | 37.3% | 792.5 | 37.3% | -0.00 | — | — | 6.80 | — |
| — | 45.70 | 53.00 | 49.35 | +1.00 | 37.1% | 795 | 37.1% | -0.00 | — | — | 1.90 | — |
| — | 43.70 | 50.20 | 46.95 | +1.00 | 37.0% | 797.5 | 37.0% | -0.00 | — | — | 6.80 | — |
| — | 41.20 | 47.80 | 44.50 | +1.00 | 36.9% | 800 | 36.9% | -0.00 | — | — | 0.45 | — |
| — | 38.70 | 45.40 | 42.05 | +1.00 | 36.8% | 802.5 | 36.8% | -0.00 | — | — | 6.80 | — |
| — | 36.00 | 42.80 | 39.40 | +0.99 | 36.7% | 805 | 36.7% | -0.01 | — | — | 6.80 | — |
| — | 33.70 | 40.40 | 37.05 | +0.99 | 36.6% | 807.5 | 36.6% | -0.01 | — | — | 0.80 | — |
| — | 31.30 | 38.00 | 34.65 | +0.98 | 36.5% | 810 | 36.5% | -0.02 | — | — | 0.65 | — |
| — | 28.40 | 35.40 | 31.90 | +0.98 | 36.3% | 812.5 | 36.3% | -0.02 | — | — | 1.80 | — |
| — | 25.00 | 33.20 | 29.10 | +0.97 | 36.2% | 815 | 36.2% | -0.03 | — | — | 1.80 | — |
| — | 22.40 | 31.00 | 26.70 | +0.95 | 36.1% | 817.5 | 36.1% | -0.05 | — | — | 1.25 | — |
| — | 20.00 | 28.90 | 24.45 | +0.94 | 36.1% | 820 | 36.1% | -0.06 | 1.70 | 0.30 | 3.10 | — |
| — | 17.60 | 26.00 | 21.80 | +0.91 | 36.0% | 822.5 | 36.0% | -0.09 | — | — | 2.55 | — |
| — | 16.60 | 23.40 | 20.00 | +0.88 | 35.9% | 825 | 35.9% | -0.12 | — | — | 3.50 | — |
| — | 15.40 | 21.40 | 18.40 | +0.85 | 35.8% | 827.5 | 35.8% | -0.15 | — | — | 2.50 | — |
| — | 13.20 | 18.90 | 16.05 | +0.81 | 35.7% | 830 | 35.7% | -0.19 | — | — | 2.30 | — |
| — | 11.00 | 17.00 | 14.00 | +0.76 | 35.6% | 832.5 | 35.6% | -0.24 | — | — | 3.20 | — |
| — | 7.00 | 14.40 | 10.70 | +0.71 | 35.5% | 835 | 35.5% | -0.29 | — | — | 6.40 | — |
| — | 5.20 | 10.60 | 7.90 | +0.59 | 35.3% | 840 | 35.3% | -0.41 | 4.20 | 0.20 | 8.20 | — |
| — | 2.30 | 8.20 | 5.25 | +0.46 | 35.1% | 845 | 35.1% | -0.54 | 5.47 | 1.45 | 9.50 | — |
| — | 0.05 | 8.00 | 4.03 | +0.34 | 35.0% | 850 | 35.0% | -0.66 | 8.30 | 4.50 | 12.10 | — |
| — | — | 3.20 | — | +0.23 | 34.9% | 855 | 34.9% | -0.77 | 12.15 | 8.40 | 15.90 | — |
| — | — | 6.90 | — | +0.15 | 34.9% | 860 | 34.9% | -0.86 | 16.20 | 12.60 | 19.80 | — |
| — | — | 2.00 | — | +0.08 | 35.0% | 865 | 35.0% | -0.92 | 21.75 | 17.80 | 25.70 | — |
| — | — | 7.40 | — | +0.05 | 35.2% | 870 | 35.2% | -0.96 | 26.35 | 22.00 | 30.70 | — |
| — | — | 6.80 | — | +0.02 | 35.4% | 875 | 35.4% | -0.98 | 31.35 | 27.00 | 35.70 | — |
| — | — | 6.80 | — | +0.01 | 35.7% | 880 | 35.7% | -0.99 | 36.35 | 32.00 | 40.70 | — |
| — | — | 6.80 | — | +0.01 | 36.1% | 885 | 36.1% | -1.00 | 41.35 | 37.00 | 45.70 | — |
| — | — | 6.80 | — | +0.00 | 36.5% | 890 | 36.5% | -1.00 | 46.35 | 42.00 | 50.70 | — |
| — | — | 6.80 | — | +0.00 | 37.0% | 895 | 37.0% | -1.00 | 51.35 | 47.00 | 55.70 | — |
| — | — | 2.15 | — | +0.00 | 37.6% | 900 | 37.6% | -1.00 | 55.90 | 52.50 | 59.30 | — |
| — | — | 6.80 | — | +0.00 | 38.3% | 905 | 38.3% | -1.00 | 61.35 | 57.00 | 65.70 | — |
| — | — | 0.30 | — | +0.00 | 39.0% | 910 | 39.0% | -1.00 | 66.35 | 62.00 | 70.70 | — |
| — | — | 6.80 | — | +0.00 | 39.9% | 915 | 39.9% | -1.00 | 71.35 | 67.00 | 75.70 | — |
| — | — | 6.80 | — | +0.00 | 40.8% | 920 | 40.8% | -1.00 | 76.35 | 72.00 | 80.70 | — |
| — | — | 6.80 | — | +0.00 | 41.8% | 925 | 41.8% | -1.00 | 81.35 | 77.00 | 85.70 | — |
| — | — | 6.80 | — | +0.00 | 42.9% | 930 | 42.9% | -1.00 | 86.35 | 82.00 | 90.70 | — |
| — | — | 6.80 | — | +0.00 | 44.1% | 935 | 44.1% | -1.00 | 91.35 | 87.00 | 95.70 | — |
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.