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 | |
| — | 71.70 | 78.50 | 75.10 | +0.98 | 29.5% | 770 | 29.5% | -0.02 | — | — | 5.40 | — |
| — | 66.80 | 73.50 | 70.15 | +0.98 | 29.1% | 775 | 29.1% | -0.02 | — | — | 1.90 | — |
| — | 62.10 | 68.90 | 65.50 | +0.97 | 28.7% | 780 | 28.7% | -0.03 | — | — | 5.70 | — |
| — | 57.20 | 64.40 | 60.80 | +0.96 | 28.4% | 785 | 28.4% | -0.04 | — | — | 3.60 | — |
| — | 52.40 | 59.20 | 55.80 | +0.95 | 28.1% | 790 | 28.1% | -0.05 | 1.55 | 0.25 | 2.85 | — |
| — | 47.60 | 54.20 | 50.90 | +0.93 | 27.8% | 795 | 27.8% | -0.07 | 1.73 | 0.35 | 3.10 | — |
| — | 42.40 | 50.30 | 46.35 | +0.91 | 27.5% | 800 | 27.5% | -0.09 | 1.15 | 0.05 | 2.25 | — |
| — | 39.00 | 45.40 | 42.20 | +0.89 | 27.3% | 805 | 27.3% | -0.11 | 2.00 | 0.90 | 3.10 | — |
| — | 33.30 | 40.80 | 37.05 | +0.86 | 27.0% | 810 | 27.0% | -0.15 | — | — | 4.00 | — |
| — | 31.00 | 38.80 | 34.90 | +0.84 | 26.9% | 812.5 | 26.9% | -0.16 | 3.42 | 0.05 | 6.80 | — |
| — | 30.60 | 36.50 | 33.55 | +0.82 | 26.8% | 815 | 26.8% | -0.18 | — | — | 5.00 | — |
| — | 27.00 | 34.10 | 30.55 | +0.80 | 26.8% | 817.5 | 26.8% | -0.20 | 3.95 | 0.10 | 7.80 | — |
| — | 25.00 | 32.00 | 28.50 | +0.78 | 26.7% | 820 | 26.7% | -0.22 | 4.53 | 0.35 | 8.70 | — |
| — | 23.00 | 30.20 | 26.60 | +0.75 | 26.6% | 822.5 | 26.6% | -0.25 | 3.80 | 1.00 | 6.60 | — |
| — | 21.00 | 28.70 | 24.85 | +0.73 | 26.5% | 825 | 26.5% | -0.27 | 4.90 | 0.20 | 9.60 | — |
| — | 19.00 | 26.40 | 22.70 | +0.70 | 26.5% | 827.5 | 26.5% | -0.30 | 4.88 | 2.85 | 6.90 | — |
| — | 17.10 | 24.60 | 20.85 | +0.68 | 26.4% | 830 | 26.4% | -0.32 | 6.38 | 2.25 | 10.50 | — |
| — | 15.50 | 22.90 | 19.20 | +0.65 | 26.4% | 832.5 | 26.4% | -0.35 | 7.50 | 3.90 | 11.10 | — |
| — | 14.00 | 21.90 | 17.95 | +0.62 | 26.3% | 835 | 26.3% | -0.38 | 7.00 | 3.70 | 10.30 | — |
| — | 11.00 | 18.40 | 14.70 | +0.56 | 26.3% | 840 | 26.3% | -0.44 | 10.15 | 6.20 | 14.10 | — |
| — | — | — | — | +0.53 | 26.3% | 842.5 | 26.3% | -0.47 | — | — | — | — |
| — | 9.70 | 16.20 | 12.95 | +0.50 | 26.3% | 845 | 26.3% | -0.50 | 11.75 | 9.50 | 14.00 | — |
| — | — | — | — | +0.47 | 26.3% | 847.5 | 26.3% | -0.53 | — | — | — | — |
| — | 5.90 | 12.50 | 9.20 | +0.44 | 26.3% | 850 | 26.3% | -0.56 | 14.65 | 10.60 | 18.70 | — |
| — | — | — | — | +0.41 | 26.4% | 852.5 | 26.4% | -0.59 | — | — | — | — |
| — | 3.30 | 11.60 | 7.45 | +0.38 | 26.4% | 855 | 26.4% | -0.62 | 17.90 | 14.00 | 21.80 | — |
| — | — | — | — | +0.35 | 26.5% | 857.5 | 26.5% | -0.65 | — | — | — | — |
| — | 4.00 | 10.20 | 7.10 | +0.32 | 26.6% | 860 | 26.6% | -0.68 | 20.70 | 17.00 | 24.40 | — |
| — | — | — | — | +0.30 | 26.6% | 862.5 | 26.6% | -0.70 | — | — | — | — |
| — | 2.05 | 8.70 | 5.38 | +0.28 | 26.7% | 865 | 26.7% | -0.73 | 24.85 | 21.30 | 28.40 | — |
| — | 1.00 | 6.60 | 3.80 | +0.23 | 26.9% | 870 | 26.9% | -0.77 | 28.85 | 25.30 | 32.40 | — |
| — | 0.70 | 6.00 | 3.35 | +0.19 | 27.2% | 875 | 27.2% | -0.81 | 33.20 | 29.30 | 37.10 | — |
| — | 1.30 | 7.80 | 4.55 | +0.16 | 27.5% | 880 | 27.5% | -0.85 | 37.25 | 33.60 | 40.90 | — |
| — | — | 7.70 | — | +0.13 | 27.8% | 885 | 27.8% | -0.88 | 42.05 | 38.60 | 45.50 | — |
| — | — | 8.00 | — | +0.11 | 28.1% | 890 | 28.1% | -0.90 | 46.90 | 42.20 | 51.60 | — |
| — | — | 7.40 | — | +0.09 | 28.5% | 895 | 28.5% | -0.92 | 51.10 | 47.40 | 54.80 | — |
| — | — | 7.50 | — | +0.07 | 29.0% | 900 | 29.0% | -0.94 | 56.45 | 52.90 | 60.00 | — |
| — | — | 7.40 | — | +0.05 | 30.0% | 910 | 30.0% | -0.96 | 65.65 | 62.00 | 69.30 | — |
| — | — | 7.00 | — | +0.03 | 31.2% | 920 | 31.2% | -0.98 | 76.45 | 72.00 | 80.90 | — |
| — | — | 6.90 | — | +0.02 | 32.6% | 930 | 32.6% | -0.99 | 86.35 | 82.00 | 90.70 | — |
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.