Spot 881.39
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.60 | 100.00 | 96.30 | +0.84 | 56.5% | 795 | 56.5% | -0.16 | 9.47 | 8.45 | 10.50 | — |
| — | 88.50 | 96.00 | 92.25 | +0.82 | 56.3% | 800 | 56.3% | -0.18 | 9.97 | 8.65 | 11.30 | — |
| — | 85.35 | 92.00 | 88.67 | +0.81 | 56.1% | 805 | 56.1% | -0.19 | 12.15 | 10.20 | 14.10 | — |
| — | 80.50 | 88.00 | 84.25 | +0.79 | 55.9% | 810 | 55.9% | -0.21 | 12.65 | 11.70 | 13.60 | — |
| — | 77.00 | 84.00 | 80.50 | +0.78 | 55.7% | 815 | 55.7% | -0.22 | 13.45 | 10.35 | 16.55 | — |
| — | 72.95 | 80.00 | 76.47 | +0.76 | 55.5% | 820 | 55.5% | -0.24 | 14.15 | 11.35 | 16.95 | — |
| — | 69.35 | 77.00 | 73.17 | +0.74 | 55.3% | 825 | 55.3% | -0.26 | 16.00 | 14.45 | 17.55 | — |
| — | 66.50 | 73.00 | 69.75 | +0.72 | 55.1% | 830 | 55.1% | -0.28 | 17.45 | 15.55 | 19.35 | — |
| — | 62.70 | 70.00 | 66.35 | +0.70 | 54.9% | 835 | 54.9% | -0.30 | 18.75 | 16.20 | 21.30 | — |
| — | 59.40 | 66.00 | 62.70 | +0.68 | 54.7% | 840 | 54.7% | -0.32 | 21.12 | 19.65 | 22.60 | — |
| — | 56.00 | 63.00 | 59.50 | +0.66 | 54.5% | 845 | 54.5% | -0.34 | 23.07 | 21.35 | 24.80 | — |
| — | 52.75 | 60.00 | 56.38 | +0.64 | 54.3% | 850 | 54.3% | -0.36 | 24.57 | 22.95 | 26.20 | — |
| — | 50.00 | 57.00 | 53.50 | +0.62 | 54.1% | 855 | 54.1% | -0.38 | 26.98 | 24.75 | 29.20 | — |
| — | 47.00 | 54.00 | 50.50 | +0.60 | 53.9% | 860 | 53.9% | -0.40 | 28.05 | 26.85 | 29.25 | — |
| — | 44.00 | 51.00 | 47.50 | +0.58 | 53.8% | 865 | 53.8% | -0.43 | 29.52 | 26.30 | 32.75 | — |
| — | 39.85 | 47.80 | 43.83 | +0.55 | 53.6% | 870 | 53.6% | -0.45 | 31.10 | 28.55 | 33.65 | — |
| — | 38.55 | 44.90 | 41.73 | +0.53 | 53.4% | 875 | 53.4% | -0.47 | 34.80 | 33.20 | 36.40 | — |
| — | 34.85 | 41.95 | 38.40 | +0.51 | 53.2% | 880 | 53.2% | -0.49 | 36.38 | 34.05 | 38.70 | — |
| — | 32.50 | 39.00 | 35.75 | +0.49 | 53.0% | 885 | 53.0% | -0.51 | 38.92 | 35.15 | 42.70 | — |
| — | 29.60 | 36.70 | 33.15 | +0.46 | 52.8% | 890 | 52.8% | -0.54 | 40.33 | 37.10 | 43.55 | — |
| — | 28.25 | 34.45 | 31.35 | +0.44 | 52.7% | 895 | 52.7% | -0.56 | 43.38 | 40.15 | 46.60 | — |
| — | 26.60 | 31.50 | 29.05 | +0.42 | 52.5% | 900 | 52.5% | -0.58 | 46.50 | 43.00 | 50.00 | — |
| — | 23.15 | 29.80 | 26.48 | +0.40 | 52.4% | 905 | 52.4% | -0.60 | 48.50 | 45.00 | 52.00 | — |
| — | 22.65 | 27.40 | 25.02 | +0.37 | 52.2% | 910 | 52.2% | -0.63 | 51.77 | 48.10 | 55.45 | — |
| — | 20.80 | 25.20 | 23.00 | +0.35 | 52.1% | 915 | 52.1% | -0.65 | 55.73 | 52.00 | 59.45 | — |
| — | 18.15 | 23.20 | 20.68 | +0.33 | 52.0% | 920 | 52.0% | -0.67 | 58.80 | 55.00 | 62.60 | — |
| — | 17.30 | 21.45 | 19.38 | +0.31 | 51.9% | 925 | 51.9% | -0.69 | 61.58 | 58.00 | 65.15 | — |
| — | 13.70 | 21.00 | 17.35 | +0.29 | 51.8% | 930 | 51.8% | -0.71 | 65.33 | 62.00 | 68.65 | — |
| — | 13.65 | 18.95 | 16.30 | +0.29 | 51.7% | 932.5 | 51.7% | -0.72 | 66.80 | 63.00 | 70.60 | — |
| — | 14.50 | 18.25 | 16.38 | +0.28 | 51.7% | 935 | 51.7% | -0.73 | 68.67 | 65.00 | 72.35 | — |
| — | 11.55 | 17.40 | 14.47 | +0.27 | 51.6% | 937.5 | 51.6% | -0.73 | 70.78 | 67.00 | 74.55 | — |
| — | 11.75 | 16.60 | 14.18 | +0.26 | 51.6% | 940 | 51.6% | -0.74 | 72.80 | 69.00 | 76.60 | — |
| — | 12.70 | 15.95 | 14.32 | +0.25 | 51.6% | 942.5 | 51.6% | -0.75 | 74.72 | 71.00 | 78.45 | — |
| — | 11.10 | 16.95 | 14.03 | +0.25 | 51.5% | 945 | 51.5% | -0.76 | 76.50 | 73.00 | 80.00 | — |
| — | 11.00 | 14.60 | 12.80 | +0.24 | 51.5% | 947.5 | 51.5% | -0.77 | 78.80 | 75.00 | 82.60 | — |
| — | 10.50 | 16.15 | 13.32 | +0.23 | 51.5% | 950 | 51.5% | -0.78 | 80.88 | 77.00 | 84.75 | — |
| — | 9.55 | 13.40 | 11.47 | +0.22 | 51.4% | 952.5 | 51.4% | -0.78 | 82.45 | 79.00 | 85.90 | — |
| — | 8.00 | 13.95 | 10.97 | +0.21 | 51.4% | 955 | 51.4% | -0.79 | 84.85 | 81.00 | 88.70 | — |
| — | 9.15 | 12.30 | 10.72 | +0.21 | 51.4% | 957.5 | 51.4% | -0.80 | 85.97 | 82.00 | 89.95 | — |
| — | 8.90 | 11.65 | 10.28 | +0.20 | 51.4% | 960 | 51.4% | -0.81 | 89.00 | 85.00 | 93.00 | — |
| — | 8.00 | 10.55 | 9.28 | +0.18 | 51.4% | 965 | 51.4% | -0.82 | 92.88 | 89.00 | 96.75 | — |
| — | 7.65 | 10.10 | 8.88 | +0.18 | 51.4% | 967.5 | 51.4% | -0.83 | 94.83 | 91.00 | 98.65 | — |
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.