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 | |
| — | 82.00 | 90.00 | 86.00 | +0.97 | 64.6% | 792.5 | 64.6% | -0.03 | 0.67 | 0.08 | 1.26 | — |
| — | 79.00 | 88.00 | 83.50 | +0.96 | 64.1% | 795 | 64.1% | -0.03 | 0.92 | 0.44 | 1.39 | — |
| — | 77.00 | 85.00 | 81.00 | +0.96 | 63.7% | 797.5 | 63.7% | -0.04 | 0.84 | 0.53 | 1.15 | — |
| — | 76.00 | 83.00 | 79.50 | +0.95 | 63.3% | 800 | 63.3% | -0.04 | 0.95 | 0.40 | 1.50 | — |
| — | 72.10 | 81.00 | 76.55 | +0.95 | 62.9% | 802.5 | 62.9% | -0.05 | 0.91 | 0.62 | 1.19 | — |
| — | 70.00 | 78.00 | 74.00 | +0.94 | 62.6% | 805 | 62.6% | -0.06 | 1.31 | 0.70 | 1.93 | — |
| — | 65.00 | 74.00 | 69.50 | +0.93 | 61.8% | 810 | 61.8% | -0.07 | 1.52 | 1.06 | 1.98 | — |
| — | 60.40 | 69.00 | 64.70 | +0.91 | 61.2% | 815 | 61.2% | -0.09 | 1.82 | 0.97 | 2.67 | — |
| — | 56.05 | 64.00 | 60.02 | +0.90 | 60.6% | 820 | 60.6% | -0.11 | 3.42 | 1.50 | 5.35 | — |
| — | 52.25 | 60.00 | 56.12 | +0.88 | 60.0% | 825 | 60.0% | -0.12 | 2.87 | 2.08 | 3.65 | — |
| — | 47.70 | 56.00 | 51.85 | +0.86 | 59.4% | 830 | 59.4% | -0.14 | 3.38 | 2.95 | 3.80 | — |
| — | 43.35 | 51.00 | 47.17 | +0.83 | 58.9% | 835 | 58.9% | -0.17 | 3.79 | 2.63 | 4.95 | — |
| — | 40.15 | 47.00 | 43.58 | +0.80 | 58.5% | 840 | 58.5% | -0.20 | 5.42 | 3.45 | 7.40 | — |
| — | 35.70 | 43.00 | 39.35 | +0.77 | 58.1% | 845 | 58.1% | -0.23 | 7.35 | 4.90 | 9.80 | — |
| — | 32.35 | 40.00 | 36.17 | +0.74 | 57.7% | 850 | 57.7% | -0.26 | 7.62 | 6.30 | 8.95 | — |
| — | 28.55 | 36.00 | 32.27 | +0.70 | 57.4% | 855 | 57.4% | -0.30 | 8.68 | 6.85 | 10.50 | — |
| — | 25.20 | 32.05 | 28.62 | +0.66 | 57.1% | 860 | 57.1% | -0.34 | 10.30 | 8.15 | 12.45 | — |
| — | 22.00 | 28.80 | 25.40 | +0.62 | 56.8% | 865 | 56.8% | -0.38 | 12.03 | 9.80 | 14.25 | — |
| — | 21.55 | 26.00 | 23.77 | +0.58 | 56.6% | 870 | 56.6% | -0.42 | 14.47 | 12.40 | 16.55 | — |
| — | 16.45 | 23.20 | 19.82 | +0.53 | 56.3% | 875 | 56.3% | -0.47 | 16.15 | 13.45 | 18.85 | — |
| — | 16.50 | 20.05 | 18.27 | +0.49 | 56.2% | 880 | 56.2% | -0.51 | 19.20 | 16.75 | 21.65 | — |
| — | 12.55 | 18.00 | 15.28 | +0.45 | 56.0% | 885 | 56.0% | -0.55 | 21.62 | 18.95 | 24.30 | — |
| — | 11.25 | 17.50 | 14.38 | +0.42 | 56.0% | 887.5 | 56.0% | -0.58 | 22.88 | 20.30 | 25.45 | — |
| — | 10.60 | 16.65 | 13.62 | +0.40 | 55.9% | 890 | 55.9% | -0.60 | 24.32 | 20.80 | 27.85 | — |
| — | 9.85 | 15.50 | 12.68 | +0.38 | 55.9% | 892.5 | 55.9% | -0.62 | 25.68 | 22.25 | 29.10 | — |
| — | 8.30 | 14.50 | 11.40 | +0.36 | 55.8% | 895 | 55.8% | -0.64 | 27.80 | 24.85 | 30.75 | — |
| — | 8.50 | 13.30 | 10.90 | +0.34 | 55.8% | 897.5 | 55.8% | -0.66 | 29.27 | 25.90 | 32.65 | — |
| — | 7.45 | 11.00 | 9.22 | +0.32 | 55.8% | 900 | 55.8% | -0.68 | 30.65 | 27.15 | 34.15 | — |
| — | 6.40 | 10.95 | 8.68 | +0.30 | 55.8% | 902.5 | 55.8% | -0.70 | 31.70 | 29.15 | 34.25 | — |
| — | 6.25 | 10.10 | 8.18 | +0.28 | 55.7% | 905 | 55.7% | -0.72 | 34.55 | 31.00 | 38.10 | — |
| — | 5.80 | 9.90 | 7.85 | +0.26 | 55.7% | 907.5 | 55.7% | -0.74 | 36.17 | 32.00 | 40.35 | — |
| — | 5.15 | 8.85 | 7.00 | +0.25 | 55.7% | 910 | 55.7% | -0.76 | 38.02 | 34.00 | 42.05 | — |
| — | 5.00 | 8.65 | 6.83 | +0.21 | 55.8% | 915 | 55.8% | -0.79 | 42.20 | 38.00 | 46.40 | — |
| — | 3.50 | 6.45 | 4.97 | +0.18 | 55.8% | 920 | 55.8% | -0.82 | 46.38 | 42.00 | 50.75 | — |
| — | 3.05 | 4.50 | 3.77 | +0.16 | 55.9% | 925 | 55.9% | -0.85 | 50.85 | 47.00 | 54.70 | — |
| — | 2.00 | 4.35 | 3.17 | +0.13 | 56.0% | 930 | 56.0% | -0.87 | 55.25 | 51.00 | 59.50 | — |
| — | 2.04 | 3.45 | 2.75 | +0.11 | 56.2% | 935 | 56.2% | -0.89 | 60.00 | 56.00 | 64.00 | — |
| — | 1.49 | 3.60 | 2.54 | +0.09 | 56.3% | 940 | 56.3% | -0.91 | 64.25 | 60.00 | 68.50 | — |
| — | 1.50 | 2.84 | 2.17 | +0.08 | 56.6% | 945 | 56.6% | -0.92 | 69.00 | 65.00 | 73.00 | — |
| — | 0.90 | 1.84 | 1.37 | +0.06 | 56.8% | 950 | 56.8% | -0.94 | 74.00 | 70.00 | 78.00 | — |
| — | 0.72 | 1.67 | 1.20 | +0.05 | 57.1% | 955 | 57.1% | -0.94 | 78.50 | 74.00 | 83.00 | — |
| — | 0.62 | 1.37 | 0.99 | +0.04 | 57.5% | 960 | 57.5% | -0.95 | 83.50 | 79.00 | 88.00 | — |
| — | 0.54 | 1.04 | 0.79 | +0.05 | 57.8% | 965 | 57.8% | -0.96 | 88.00 | 84.00 | 92.00 | — |
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.