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 | |
| — | 78.50 | 84.80 | 81.65 | +0.88 | 29.5% | 770 | 29.5% | -0.12 | 3.08 | 1.15 | 5.00 | — |
| — | 67.20 | 76.50 | 71.85 | +0.85 | 28.8% | 780 | 28.8% | -0.15 | 5.40 | 1.00 | 9.80 | — |
| — | 60.10 | 67.60 | 63.85 | +0.82 | 28.3% | 790 | 28.3% | -0.18 | 7.80 | 6.00 | 9.60 | — |
| — | 52.10 | 59.80 | 55.95 | +0.78 | 27.8% | 800 | 27.8% | -0.23 | 8.15 | 5.00 | 11.30 | — |
| — | 45.00 | 52.40 | 48.70 | +0.73 | 27.3% | 810 | 27.3% | -0.27 | 11.35 | 7.30 | 15.40 | — |
| — | 39.00 | 45.40 | 42.20 | +0.68 | 27.0% | 820 | 27.0% | -0.33 | 14.65 | 10.50 | 18.80 | — |
| — | 32.50 | 38.80 | 35.65 | +0.62 | 26.7% | 830 | 26.7% | -0.39 | 18.20 | 14.30 | 22.10 | — |
| — | 25.40 | 33.50 | 29.45 | +0.55 | 26.4% | 840 | 26.4% | -0.45 | 23.25 | 20.10 | 26.40 | — |
| — | 20.30 | 28.60 | 24.45 | +0.49 | 26.3% | 850 | 26.3% | -0.51 | 27.60 | 23.90 | 31.30 | — |
| — | 16.60 | 24.10 | 20.35 | +0.43 | 26.2% | 860 | 26.2% | -0.58 | 32.90 | 29.00 | 36.80 | — |
| — | 12.00 | 20.40 | 16.20 | +0.37 | 26.2% | 870 | 26.2% | -0.64 | 39.05 | 35.00 | 43.10 | — |
| — | 8.40 | 16.90 | 12.65 | +0.31 | 26.3% | 880 | 26.3% | -0.70 | 46.10 | 41.50 | 50.70 | — |
| — | 5.10 | 14.70 | 9.90 | +0.26 | 26.5% | 890 | 26.5% | -0.75 | 53.40 | 49.00 | 57.80 | — |
| — | 3.40 | 11.80 | 7.60 | +0.22 | 26.8% | 900 | 26.8% | -0.80 | 61.20 | 57.00 | 65.40 | — |
| — | 1.15 | 10.90 | 6.03 | +0.18 | 27.2% | 910 | 27.2% | -0.84 | 69.90 | 65.20 | 74.60 | — |
| — | — | 9.70 | — | +0.15 | 27.6% | 920 | 27.6% | -0.87 | 78.65 | 74.00 | 83.30 | — |
| — | 0.45 | 8.60 | 4.53 | +0.12 | 28.2% | 930 | 28.2% | -0.89 | 87.85 | 83.40 | 92.30 | — |
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.