Spot 881.03
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.75 | 105.00 | 100.88 | +0.80 | 46.2% | 795 | 46.2% | -0.20 | 14.22 | 11.60 | 16.85 | — |
| — | 92.65 | 101.00 | 96.83 | +0.79 | 46.1% | 800 | 46.1% | -0.21 | 15.50 | 12.90 | 18.10 | — |
| — | 89.00 | 98.00 | 93.50 | +0.78 | 46.0% | 805 | 46.0% | -0.22 | 16.88 | 14.20 | 19.55 | — |
| — | 86.05 | 94.00 | 90.03 | +0.76 | 46.0% | 810 | 46.0% | -0.24 | 18.75 | 16.00 | 21.50 | — |
| — | 82.05 | 91.00 | 86.53 | +0.75 | 45.9% | 815 | 45.9% | -0.25 | 20.32 | 17.55 | 23.10 | — |
| — | 78.50 | 87.00 | 82.75 | +0.73 | 45.8% | 820 | 45.8% | -0.28 | 21.00 | 17.40 | 24.60 | — |
| — | 75.30 | 84.00 | 79.65 | +0.72 | 45.8% | 825 | 45.8% | -0.28 | 22.55 | 19.40 | 25.70 | — |
| — | 72.00 | 80.00 | 76.00 | +0.71 | 45.7% | 830 | 45.7% | -0.30 | 24.38 | 21.15 | 27.60 | — |
| — | 69.15 | 77.00 | 73.08 | +0.69 | 45.7% | 835 | 45.7% | -0.31 | 26.23 | 23.05 | 29.40 | — |
| — | 65.35 | 74.00 | 69.67 | +0.67 | 45.6% | 840 | 45.6% | -0.33 | 27.77 | 24.70 | 30.85 | — |
| — | 62.95 | 71.00 | 66.97 | +0.65 | 45.6% | 845 | 45.6% | -0.34 | 30.32 | 26.80 | 33.85 | — |
| — | 59.05 | 68.00 | 63.52 | +0.64 | 45.5% | 850 | 45.5% | -0.36 | 32.10 | 28.05 | 36.15 | — |
| — | 56.80 | 65.00 | 60.90 | +0.62 | 45.5% | 855 | 45.5% | -0.38 | 34.48 | 30.05 | 38.90 | — |
| — | 53.55 | 62.00 | 57.77 | +0.60 | 45.5% | 860 | 45.5% | -0.39 | 36.02 | 32.05 | 40.00 | — |
| — | 51.20 | 60.00 | 55.60 | +0.58 | 45.5% | 865 | 45.5% | -0.41 | 38.70 | 35.05 | 42.35 | — |
| — | 50.25 | 57.00 | 53.62 | +0.57 | 45.4% | 870 | 45.4% | -0.43 | 40.75 | 37.05 | 44.45 | — |
| — | 46.95 | 54.00 | 50.48 | +0.55 | 45.4% | 875 | 45.4% | -0.44 | 43.10 | 40.00 | 46.20 | — |
| — | 44.10 | 52.00 | 48.05 | +0.54 | 45.4% | 880 | 45.4% | -0.46 | 45.80 | 42.00 | 49.60 | — |
| — | 43.10 | 50.00 | 46.55 | +0.52 | 45.4% | 885 | 45.4% | -0.48 | 48.73 | 45.00 | 52.45 | — |
| — | 39.30 | 46.95 | 43.12 | +0.51 | 45.4% | 890 | 45.4% | -0.50 | 50.80 | 47.00 | 54.60 | — |
| — | 36.70 | 45.00 | 40.85 | +0.49 | 45.4% | 895 | 45.4% | -0.51 | 53.50 | 50.00 | 57.00 | — |
| — | 34.60 | 42.95 | 38.77 | +0.46 | 45.4% | 900 | 45.4% | -0.53 | 56.50 | 53.00 | 60.00 | — |
| — | 33.45 | 40.95 | 37.20 | +0.46 | 45.4% | 905 | 45.4% | -0.55 | 60.23 | 56.00 | 64.45 | — |
| — | 31.40 | 38.95 | 35.17 | +0.44 | 45.4% | 910 | 45.4% | -0.56 | 62.83 | 59.00 | 66.65 | — |
| — | 29.95 | 36.95 | 33.45 | +0.42 | 45.4% | 915 | 45.4% | -0.58 | 65.85 | 62.00 | 69.70 | — |
| — | 27.95 | 34.95 | 31.45 | +0.41 | 45.4% | 920 | 45.4% | -0.60 | 68.85 | 65.00 | 72.70 | — |
| — | 26.15 | 32.35 | 29.25 | +0.39 | 45.4% | 925 | 45.4% | -0.61 | 72.90 | 69.00 | 76.80 | — |
| — | 24.05 | 31.10 | 27.57 | +0.38 | 45.4% | 930 | 45.4% | -0.63 | 76.47 | 72.00 | 80.95 | — |
| — | 24.00 | 29.55 | 26.77 | +0.36 | 45.4% | 935 | 45.4% | -0.64 | 79.65 | 75.00 | 84.30 | — |
| — | 19.70 | 28.05 | 23.88 | +0.35 | 45.4% | 940 | 45.4% | -0.66 | 83.45 | 79.00 | 87.90 | — |
| — | 21.15 | 26.60 | 23.88 | +0.32 | 45.5% | 945 | 45.5% | -0.67 | 87.22 | 83.00 | 91.45 | — |
| — | 19.55 | 25.30 | 22.43 | +0.32 | 45.5% | 950 | 45.5% | -0.69 | 90.50 | 86.00 | 95.00 | — |
| — | 18.30 | 24.00 | 21.15 | +0.30 | 45.5% | 955 | 45.5% | -0.70 | 93.90 | 90.00 | 97.80 | — |
| — | 16.60 | 22.80 | 19.70 | +0.29 | 45.6% | 960 | 45.6% | -0.72 | 98.22 | 94.00 | 102.45 | — |
| — | 16.00 | 21.65 | 18.82 | +0.28 | 45.6% | 965 | 45.6% | -0.73 | 102.00 | 98.00 | 106.00 | — |
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.