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 | |
| — | 86.65 | 94.00 | 90.33 | +0.90 | 51.2% | 792.5 | 51.2% | -0.10 | 4.05 | 2.81 | 5.30 | — |
| — | 83.90 | 92.00 | 87.95 | +0.90 | 51.1% | 795 | 51.1% | -0.10 | 4.62 | 3.10 | 6.15 | — |
| — | 81.20 | 90.00 | 85.60 | +0.89 | 51.0% | 797.5 | 51.0% | -0.11 | 4.58 | 3.55 | 5.60 | — |
| — | 79.45 | 88.00 | 83.72 | +0.87 | 50.8% | 800 | 50.8% | -0.13 | 4.78 | 4.05 | 5.50 | — |
| — | 78.00 | 86.00 | 82.00 | +0.88 | 50.7% | 802.5 | 50.7% | -0.12 | 4.96 | 2.71 | 7.20 | — |
| — | 75.85 | 83.00 | 79.42 | +0.87 | 50.6% | 805 | 50.6% | -0.13 | 5.75 | 4.30 | 7.20 | — |
| — | 71.65 | 79.00 | 75.33 | +0.86 | 50.4% | 810 | 50.4% | -0.14 | 6.78 | 5.45 | 8.10 | — |
| — | 67.00 | 75.00 | 71.00 | +0.84 | 50.2% | 815 | 50.2% | -0.16 | 7.30 | 5.65 | 8.95 | — |
| — | 63.35 | 71.00 | 67.17 | +0.82 | 50.0% | 820 | 50.0% | -0.19 | 8.72 | 6.85 | 10.60 | — |
| — | 59.95 | 67.00 | 63.48 | +0.80 | 49.8% | 825 | 49.8% | -0.20 | 10.70 | 8.05 | 13.35 | — |
| — | 55.60 | 64.00 | 59.80 | +0.78 | 49.6% | 830 | 49.6% | -0.24 | 11.53 | 9.05 | 14.00 | — |
| — | 52.95 | 60.00 | 56.48 | +0.76 | 49.5% | 835 | 49.5% | -0.26 | 11.70 | 9.90 | 13.50 | — |
| — | 48.00 | 56.00 | 52.00 | +0.72 | 49.3% | 840 | 49.3% | -0.28 | 13.55 | 11.25 | 15.85 | — |
| — | 45.25 | 53.00 | 49.12 | +0.71 | 49.2% | 845 | 49.2% | -0.29 | 14.95 | 12.40 | 17.50 | — |
| — | 42.50 | 50.00 | 46.25 | +0.67 | 49.0% | 850 | 49.0% | -0.33 | 16.45 | 14.05 | 18.85 | — |
| — | 38.50 | 47.00 | 42.75 | +0.65 | 48.9% | 855 | 48.9% | -0.36 | 17.98 | 15.95 | 20.00 | — |
| — | 36.75 | 44.00 | 40.38 | +0.62 | 48.7% | 860 | 48.7% | -0.38 | 19.80 | 16.95 | 22.65 | — |
| — | 34.05 | 41.00 | 37.52 | +0.59 | 48.6% | 865 | 48.6% | -0.41 | 22.12 | 19.45 | 24.80 | — |
| — | 30.70 | 37.85 | 34.27 | +0.56 | 48.5% | 870 | 48.5% | -0.44 | 24.35 | 21.40 | 27.30 | — |
| — | 28.05 | 34.55 | 31.30 | +0.54 | 48.4% | 875 | 48.4% | -0.47 | 26.60 | 23.00 | 30.20 | — |
| — | 26.20 | 31.55 | 28.88 | +0.51 | 48.3% | 880 | 48.3% | -0.49 | 29.10 | 25.75 | 32.45 | — |
| — | 22.95 | 30.00 | 26.48 | +0.48 | 48.2% | 885 | 48.2% | -0.52 | 31.65 | 28.00 | 35.30 | — |
| — | 22.00 | 29.00 | 25.50 | +0.46 | 48.2% | 887.5 | 48.2% | -0.54 | 32.67 | 29.00 | 36.35 | — |
| — | 20.40 | 27.85 | 24.12 | +0.45 | 48.1% | 890 | 48.1% | -0.55 | 34.17 | 30.00 | 38.35 | — |
| — | 19.70 | 26.80 | 23.25 | +0.44 | 48.1% | 892.5 | 48.1% | -0.57 | 35.75 | 32.15 | 39.35 | — |
| — | 18.10 | 25.70 | 21.90 | +0.42 | 48.1% | 895 | 48.1% | -0.58 | 37.45 | 33.95 | 40.95 | — |
| — | 18.50 | 24.70 | 21.60 | +0.41 | 48.1% | 897.5 | 48.1% | -0.59 | 38.83 | 35.00 | 42.65 | — |
| — | 17.55 | 23.75 | 20.65 | +0.40 | 48.0% | 900 | 48.0% | -0.61 | 40.85 | 37.00 | 44.70 | — |
| — | 16.00 | 22.85 | 19.43 | +0.38 | 48.0% | 902.5 | 48.0% | -0.62 | 42.10 | 38.00 | 46.20 | — |
| — | 15.10 | 21.85 | 18.48 | +0.39 | 48.0% | 905 | 48.0% | -0.61 | 43.98 | 40.00 | 47.95 | — |
| — | 14.80 | 20.75 | 17.77 | +0.37 | 48.0% | 907.5 | 48.0% | -0.63 | 45.33 | 41.50 | 49.15 | — |
| — | 14.20 | 19.55 | 16.88 | +0.36 | 48.0% | 910 | 48.0% | -0.64 | 47.00 | 43.00 | 51.00 | — |
| — | 12.60 | 17.55 | 15.07 | +0.34 | 48.0% | 915 | 48.0% | -0.67 | 51.00 | 47.00 | 55.00 | — |
| — | 11.30 | 16.15 | 13.72 | +0.29 | 48.1% | 920 | 48.1% | -0.69 | 54.20 | 50.00 | 58.40 | — |
| — | 9.60 | 15.95 | 12.78 | +0.29 | 48.1% | 925 | 48.1% | -0.71 | 57.98 | 54.00 | 61.95 | — |
| — | 9.10 | 14.75 | 11.93 | +0.27 | 48.2% | 930 | 48.2% | -0.74 | 62.00 | 58.00 | 66.00 | — |
| — | 8.10 | 12.50 | 10.30 | +0.24 | 48.3% | 935 | 48.3% | -0.76 | 66.00 | 62.00 | 70.00 | — |
| — | 6.85 | 12.65 | 9.75 | +0.21 | 48.4% | 940 | 48.4% | -0.78 | 70.00 | 66.00 | 74.00 | — |
| — | 6.65 | 9.15 | 7.90 | +0.21 | 48.5% | 945 | 48.5% | -0.80 | 74.00 | 70.00 | 78.00 | — |
| — | 5.50 | 8.45 | 6.97 | +0.17 | 48.6% | 950 | 48.6% | -0.81 | 78.00 | 74.00 | 82.00 | — |
| — | 4.90 | 9.85 | 7.38 | +0.17 | 48.8% | 955 | 48.8% | -0.83 | 82.25 | 78.00 | 86.50 | — |
| — | 4.00 | 8.50 | 6.25 | +0.16 | 48.9% | 960 | 48.9% | -0.85 | 87.00 | 83.00 | 91.00 | — |
| — | 3.15 | 6.00 | 4.58 | +0.14 | 49.1% | 965 | 49.1% | -0.86 | 91.25 | 87.00 | 95.50 | — |
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.