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 | |
| — | 105.65 | 116.75 | 111.20 | +0.77 | 57.2% | 795 | 57.2% | -0.23 | 20.80 | 17.35 | 24.25 | — |
| — | 102.15 | 109.00 | 105.58 | +0.75 | 57.0% | 800 | 57.0% | -0.25 | 21.57 | 19.00 | 24.15 | — |
| — | 98.45 | 106.00 | 102.22 | +0.74 | 56.9% | 805 | 56.9% | -0.26 | 24.00 | 21.10 | 26.90 | — |
| — | 94.45 | 102.00 | 98.22 | +0.73 | 56.8% | 810 | 56.8% | -0.27 | 25.57 | 24.55 | 26.60 | — |
| — | 91.60 | 99.00 | 95.30 | +0.72 | 56.7% | 815 | 56.7% | -0.29 | 27.00 | 25.90 | 28.10 | — |
| — | 87.85 | 96.00 | 91.92 | +0.70 | 56.5% | 820 | 56.5% | -0.30 | 28.55 | 25.20 | 31.90 | — |
| — | 84.20 | 92.00 | 88.10 | +0.69 | 56.4% | 825 | 56.4% | -0.31 | 29.98 | 26.45 | 33.50 | — |
| — | 81.15 | 89.00 | 85.08 | +0.67 | 56.3% | 830 | 56.3% | -0.33 | 32.17 | 30.95 | 33.40 | — |
| — | 78.40 | 86.00 | 82.20 | +0.66 | 56.1% | 835 | 56.1% | -0.34 | 34.05 | 32.80 | 35.30 | — |
| — | 75.65 | 83.00 | 79.33 | +0.65 | 56.0% | 840 | 56.0% | -0.36 | 37.05 | 34.45 | 39.65 | — |
| — | 72.75 | 79.50 | 76.12 | +0.63 | 55.9% | 845 | 55.9% | -0.37 | 37.08 | 33.80 | 40.35 | — |
| — | 69.80 | 76.95 | 73.38 | +0.62 | 55.7% | 850 | 55.7% | -0.38 | 39.88 | 38.20 | 41.55 | — |
| — | 65.90 | 74.00 | 69.95 | +0.60 | 55.6% | 855 | 55.6% | -0.40 | 41.40 | 37.05 | 45.75 | — |
| — | 64.00 | 71.00 | 67.50 | +0.59 | 55.4% | 860 | 55.4% | -0.42 | 43.12 | 39.65 | 46.60 | — |
| — | 60.40 | 68.00 | 64.20 | +0.58 | 55.3% | 865 | 55.3% | -0.43 | 46.62 | 44.85 | 48.40 | — |
| — | 57.50 | 65.00 | 61.25 | +0.56 | 55.1% | 870 | 55.1% | -0.44 | 47.55 | 45.30 | 49.80 | — |
| — | 56.00 | 63.00 | 59.50 | +0.54 | 55.0% | 875 | 55.0% | -0.46 | 49.30 | 46.00 | 52.60 | — |
| — | 52.60 | 60.00 | 56.30 | +0.53 | 54.8% | 880 | 54.8% | -0.48 | 51.50 | 48.00 | 55.00 | — |
| — | 51.00 | 57.00 | 54.00 | +0.51 | 54.7% | 885 | 54.7% | -0.49 | 54.50 | 51.00 | 58.00 | — |
| — | 48.00 | 54.65 | 51.33 | +0.50 | 54.5% | 890 | 54.5% | -0.51 | 56.30 | 53.00 | 59.60 | — |
| — | 44.95 | 53.00 | 48.98 | +0.48 | 54.4% | 895 | 54.4% | -0.52 | 59.50 | 56.00 | 63.00 | — |
| — | 42.70 | 50.00 | 46.35 | +0.47 | 54.2% | 900 | 54.2% | -0.54 | 62.62 | 59.00 | 66.25 | — |
| — | 41.90 | 47.55 | 44.73 | +0.45 | 54.1% | 905 | 54.1% | -0.55 | 64.53 | 61.05 | 68.00 | — |
| — | 37.05 | 44.50 | 40.77 | +0.44 | 53.9% | 910 | 53.9% | -0.57 | 68.15 | 64.00 | 72.30 | — |
| — | 38.00 | 43.70 | 40.85 | +0.42 | 53.8% | 915 | 53.8% | -0.58 | 70.50 | 67.00 | 74.00 | — |
| — | 34.70 | 41.45 | 38.08 | +0.41 | 53.6% | 920 | 53.6% | -0.60 | 74.20 | 70.00 | 78.40 | — |
| — | 33.90 | 39.05 | 36.48 | +0.39 | 53.5% | 925 | 53.5% | -0.61 | 77.15 | 73.00 | 81.30 | — |
| — | 32.25 | 35.75 | 34.00 | +0.38 | 53.3% | 930 | 53.3% | -0.63 | 80.65 | 77.00 | 84.30 | — |
| — | 29.70 | 35.50 | 32.60 | +0.36 | 53.2% | 935 | 53.2% | -0.64 | 83.83 | 80.00 | 87.65 | — |
| — | 28.95 | 32.85 | 30.90 | +0.35 | 53.0% | 940 | 53.0% | -0.65 | 86.75 | 83.00 | 90.50 | — |
| — | 27.15 | 31.30 | 29.23 | +0.34 | 52.9% | 945 | 52.9% | -0.67 | 90.30 | 86.00 | 94.60 | — |
| — | 24.80 | 30.95 | 27.88 | +0.32 | 52.7% | 950 | 52.7% | -0.68 | 93.85 | 90.00 | 97.70 | — |
| — | 24.10 | 28.55 | 26.32 | +0.31 | 52.6% | 955 | 52.6% | -0.69 | 96.95 | 93.00 | 100.90 | — |
| — | 21.45 | 28.20 | 24.82 | +0.30 | 52.4% | 960 | 52.4% | -0.71 | 100.65 | 97.00 | 104.30 | — |
| — | 19.55 | 24.75 | 22.15 | +0.28 | 52.3% | 965 | 52.3% | -0.72 | 104.55 | 101.00 | 108.10 | — |
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.