Spot 872.00
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.00 | 104.00 | 100.00 | +0.80 | 45.2% | 790 | 45.2% | -0.20 | 13.07 | 11.65 | 14.50 | — |
| — | 91.80 | 100.00 | 95.90 | +0.79 | 45.0% | 795 | 45.0% | -0.21 | 13.50 | 10.25 | 16.75 | — |
| — | 87.45 | 96.00 | 91.72 | +0.78 | 44.9% | 800 | 44.9% | -0.22 | 14.50 | 11.05 | 17.95 | — |
| — | 83.55 | 92.00 | 87.78 | +0.76 | 44.7% | 805 | 44.7% | -0.24 | 16.02 | 12.75 | 19.30 | — |
| — | 80.00 | 89.00 | 84.50 | +0.75 | 44.6% | 810 | 44.6% | -0.25 | 17.50 | 14.00 | 21.00 | — |
| — | 77.05 | 85.00 | 81.03 | +0.73 | 44.4% | 815 | 44.4% | -0.27 | 18.77 | 15.55 | 22.00 | — |
| — | 73.00 | 82.00 | 77.50 | +0.72 | 44.3% | 820 | 44.3% | -0.29 | 21.55 | 19.40 | 23.70 | — |
| — | 69.95 | 78.00 | 73.97 | +0.70 | 44.2% | 825 | 44.2% | -0.30 | 23.38 | 21.05 | 25.70 | — |
| — | 66.40 | 75.00 | 70.70 | +0.69 | 44.1% | 830 | 44.1% | -0.32 | 24.27 | 22.60 | 25.95 | — |
| — | 63.00 | 72.00 | 67.50 | +0.67 | 44.0% | 835 | 44.0% | -0.33 | 26.65 | 24.70 | 28.60 | — |
| — | 59.75 | 69.00 | 64.38 | +0.65 | 43.8% | 840 | 43.8% | -0.35 | 27.38 | 24.00 | 30.75 | — |
| — | 58.50 | 66.00 | 62.25 | +0.63 | 43.8% | 845 | 43.8% | -0.37 | 29.02 | 26.00 | 32.05 | — |
| — | 54.40 | 63.00 | 58.70 | +0.62 | 43.7% | 850 | 43.7% | -0.39 | 31.15 | 28.00 | 34.30 | — |
| — | 51.85 | 60.00 | 55.92 | +0.60 | 43.6% | 855 | 43.6% | -0.40 | 33.45 | 30.00 | 36.90 | — |
| — | 49.10 | 57.00 | 53.05 | +0.58 | 43.5% | 860 | 43.5% | -0.42 | 35.77 | 32.00 | 39.55 | — |
| — | 46.25 | 54.00 | 50.12 | +0.56 | 43.4% | 865 | 43.4% | -0.44 | 38.55 | 36.15 | 40.95 | — |
| — | 44.75 | 52.00 | 48.38 | +0.54 | 43.4% | 870 | 43.4% | -0.46 | 40.15 | 37.00 | 43.30 | — |
| — | 40.95 | 49.00 | 44.98 | +0.52 | 43.3% | 875 | 43.3% | -0.48 | 44.10 | 41.35 | 46.85 | — |
| — | 40.60 | 44.60 | 42.60 | +0.51 | 43.3% | 880 | 43.3% | -0.50 | 45.62 | 42.00 | 49.25 | — |
| — | 38.00 | 43.60 | 40.80 | +0.49 | 43.3% | 885 | 43.3% | -0.52 | 48.05 | 44.00 | 52.10 | — |
| — | 34.60 | 41.95 | 38.27 | +0.47 | 43.2% | 890 | 43.2% | -0.53 | 51.42 | 47.00 | 55.85 | — |
| — | 34.10 | 38.10 | 36.10 | +0.45 | 43.2% | 895 | 43.2% | -0.55 | 53.70 | 50.00 | 57.40 | — |
| — | 32.05 | 38.00 | 35.02 | +0.43 | 43.2% | 900 | 43.2% | -0.57 | 56.65 | 53.00 | 60.30 | — |
| — | 29.80 | 36.00 | 32.90 | +0.42 | 43.2% | 905 | 43.2% | -0.59 | 59.77 | 56.00 | 63.55 | — |
| — | 28.15 | 33.95 | 31.05 | +0.40 | 43.2% | 910 | 43.2% | -0.61 | 63.00 | 59.00 | 67.00 | — |
| — | 25.80 | 31.80 | 28.80 | +0.38 | 43.2% | 915 | 43.2% | -0.62 | 66.45 | 63.00 | 69.90 | — |
| — | 23.80 | 30.15 | 26.98 | +0.37 | 43.2% | 920 | 43.2% | -0.64 | 69.45 | 66.00 | 72.90 | — |
| — | 22.05 | 28.90 | 25.48 | +0.35 | 43.2% | 925 | 43.2% | -0.66 | 72.92 | 69.00 | 76.85 | — |
| — | 21.45 | 27.10 | 24.27 | +0.33 | 43.3% | 930 | 43.3% | -0.67 | 76.72 | 73.00 | 80.45 | — |
| — | 19.30 | 25.70 | 22.50 | +0.32 | 43.3% | 935 | 43.3% | -0.69 | 79.90 | 76.00 | 83.80 | — |
| — | 17.95 | 24.35 | 21.15 | +0.30 | 43.3% | 940 | 43.3% | -0.70 | 84.03 | 80.00 | 88.05 | — |
| — | 16.65 | 23.05 | 19.85 | +0.29 | 43.4% | 945 | 43.4% | -0.72 | 88.15 | 84.00 | 92.30 | — |
| — | 15.25 | 21.85 | 18.55 | +0.28 | 43.4% | 950 | 43.4% | -0.73 | 91.45 | 88.00 | 94.90 | — |
| — | 13.70 | 17.75 | 15.72 | +0.26 | 43.5% | 955 | 43.5% | -0.75 | 95.35 | 91.00 | 99.70 | — |
| — | 13.05 | 19.60 | 16.32 | +0.25 | 43.6% | 960 | 43.6% | -0.76 | 99.22 | 95.45 | 103.00 | — |
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.