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 | |
| — | 81.70 | 89.00 | 85.35 | +0.99 | 62.7% | 787.5 | 62.7% | -0.01 | — | — | 0.99 | — |
| — | 78.45 | 87.00 | 82.72 | +0.99 | 62.0% | 790 | 62.0% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 76.75 | 84.00 | 80.38 | +0.98 | 61.4% | 792.5 | 61.4% | -0.02 | — | — | 0.74 | — |
| — | 73.80 | 82.00 | 77.90 | +0.98 | 60.8% | 795 | 60.8% | -0.02 | 0.40 | 0.12 | 0.68 | — |
| — | 71.65 | 80.00 | 75.83 | +0.98 | 60.3% | 797.5 | 60.3% | -0.02 | — | — | 0.40 | — |
| — | 68.95 | 77.00 | 72.97 | +0.98 | 59.7% | 800 | 59.7% | -0.02 | 0.45 | 0.18 | 0.72 | — |
| — | 67.05 | 75.00 | 71.03 | +0.97 | 59.2% | 802.5 | 59.2% | -0.03 | 0.57 | 0.05 | 1.10 | — |
| — | 64.25 | 72.00 | 68.12 | +0.97 | 58.7% | 805 | 58.7% | -0.03 | 0.57 | 0.20 | 0.94 | — |
| — | 59.00 | 67.00 | 63.00 | +0.96 | 57.9% | 810 | 57.9% | -0.04 | 0.49 | 0.10 | 0.89 | — |
| — | 55.00 | 63.00 | 59.00 | +0.95 | 57.1% | 815 | 57.1% | -0.05 | 0.55 | 0.13 | 0.97 | — |
| — | 52.00 | 58.00 | 55.00 | +0.93 | 56.5% | 820 | 56.5% | -0.07 | 1.11 | 0.17 | 2.05 | — |
| — | 45.90 | 53.00 | 49.45 | +0.91 | 55.9% | 825 | 55.9% | -0.09 | 1.34 | 0.40 | 2.28 | — |
| — | 40.90 | 49.00 | 44.95 | +0.89 | 55.5% | 830 | 55.5% | -0.11 | 1.60 | 0.77 | 2.43 | — |
| — | 36.90 | 44.00 | 40.45 | +0.86 | 55.1% | 835 | 55.1% | -0.14 | 2.38 | 1.56 | 3.20 | — |
| — | 33.25 | 40.00 | 36.62 | +0.83 | 54.8% | 840 | 54.8% | -0.18 | 2.76 | 2.02 | 3.50 | — |
| — | 29.00 | 36.00 | 32.50 | +0.79 | 54.7% | 845 | 54.7% | -0.21 | 3.38 | 2.00 | 4.75 | — |
| — | 25.55 | 29.85 | 27.70 | +0.74 | 54.5% | 850 | 54.5% | -0.26 | 4.75 | 3.05 | 6.45 | — |
| — | 21.85 | 27.80 | 24.82 | +0.70 | 54.4% | 855 | 54.4% | -0.30 | 6.00 | 3.80 | 8.20 | — |
| — | 18.30 | 25.00 | 21.65 | +0.64 | 54.4% | 860 | 54.4% | -0.36 | 6.97 | 4.05 | 9.90 | — |
| — | 15.10 | 21.40 | 18.25 | +0.59 | 54.4% | 865 | 54.4% | -0.42 | 9.05 | 6.00 | 12.10 | — |
| — | 12.75 | 18.75 | 15.75 | +0.53 | 54.4% | 870 | 54.4% | -0.47 | 12.57 | 11.00 | 14.15 | — |
| — | 10.90 | 16.50 | 13.70 | +0.47 | 54.5% | 875 | 54.5% | -0.53 | 14.07 | 11.65 | 16.50 | — |
| — | 8.75 | 12.25 | 10.50 | +0.42 | 54.6% | 880 | 54.6% | -0.58 | 17.40 | 14.50 | 20.30 | — |
| — | 7.30 | 11.70 | 9.50 | +0.36 | 54.7% | 885 | 54.7% | -0.64 | 20.60 | 18.15 | 23.05 | — |
| — | 6.55 | 11.60 | 9.07 | +0.34 | 54.8% | 887.5 | 54.8% | -0.66 | 22.77 | 20.70 | 24.85 | — |
| — | 6.15 | 7.25 | 6.70 | +0.31 | 54.9% | 890 | 54.9% | -0.69 | 24.65 | 22.45 | 26.85 | — |
| — | 4.60 | 7.30 | 5.95 | +0.29 | 55.0% | 892.5 | 55.0% | -0.71 | 26.50 | 24.45 | 28.55 | — |
| — | 5.00 | 10.00 | 7.50 | +0.27 | 55.1% | 895 | 55.1% | -0.73 | 29.40 | 26.75 | 32.05 | — |
| — | 3.50 | 8.50 | 6.00 | +0.24 | 55.2% | 897.5 | 55.2% | -0.76 | 29.95 | 26.35 | 33.55 | — |
| — | 3.40 | 6.90 | 5.15 | +0.22 | 55.4% | 900 | 55.4% | -0.78 | 30.55 | 28.10 | 33.00 | — |
| — | 3.05 | 5.95 | 4.50 | +0.21 | 55.5% | 902.5 | 55.5% | -0.80 | 33.98 | 30.00 | 37.95 | — |
| — | 2.84 | 8.15 | 5.50 | +0.19 | 55.6% | 905 | 55.6% | -0.81 | 36.02 | 32.00 | 40.05 | — |
| — | 2.55 | 7.50 | 5.03 | +0.17 | 55.8% | 907.5 | 55.8% | -0.83 | 37.62 | 34.00 | 41.25 | — |
| — | 2.32 | 3.60 | 2.96 | +0.15 | 55.9% | 910 | 55.9% | -0.85 | 39.73 | 36.00 | 43.45 | — |
| — | 1.70 | 2.90 | 2.30 | +0.13 | 56.3% | 915 | 56.3% | -0.87 | 43.70 | 40.00 | 47.40 | — |
| — | 1.50 | 4.70 | 3.10 | +0.10 | 56.7% | 920 | 56.7% | -0.90 | 48.98 | 45.00 | 52.95 | — |
| — | 0.77 | 1.90 | 1.33 | +0.08 | 57.1% | 925 | 57.1% | -0.92 | 53.67 | 50.00 | 57.35 | — |
| — | 0.63 | 1.73 | 1.18 | +0.07 | 57.5% | 930 | 57.5% | -0.93 | 58.33 | 54.00 | 62.65 | — |
| — | 0.28 | 1.74 | 1.01 | +0.05 | 58.0% | 935 | 58.0% | -0.95 | 63.02 | 59.00 | 67.05 | — |
| — | 0.20 | 1.00 | 0.60 | +0.04 | 58.5% | 940 | 58.5% | -0.96 | 68.03 | 64.00 | 72.05 | — |
| — | 0.15 | 0.95 | 0.55 | +0.03 | 59.1% | 945 | 59.1% | -0.97 | 73.12 | 69.00 | 77.25 | — |
| — | 0.28 | 0.62 | 0.45 | +0.03 | 59.7% | 950 | 59.7% | -0.97 | 77.80 | 74.00 | 81.60 | — |
| — | 0.21 | 0.59 | 0.40 | +0.02 | 60.3% | 955 | 60.3% | -0.98 | 82.95 | 79.00 | 86.90 | — |
| — | 0.15 | 0.45 | 0.30 | +0.02 | 61.0% | 960 | 61.0% | -0.98 | 87.72 | 84.00 | 91.45 | — |
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.