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 | |
| — | 83.55 | 93.00 | 88.28 | +0.92 | 48.1% | 787.5 | 48.1% | -0.08 | 2.06 | 1.07 | 3.05 | — |
| — | 82.15 | 90.00 | 86.08 | +0.91 | 47.8% | 790 | 47.8% | -0.09 | 2.46 | 1.76 | 3.15 | — |
| — | 79.75 | 88.00 | 83.88 | +0.91 | 47.6% | 792.5 | 47.6% | -0.09 | 1.86 | 0.17 | 3.55 | — |
| — | 77.65 | 85.90 | 81.78 | +0.90 | 47.4% | 795 | 47.4% | -0.10 | 2.79 | 1.18 | 4.40 | — |
| — | 75.40 | 84.00 | 79.70 | +0.90 | 47.2% | 797.5 | 47.2% | -0.10 | 2.81 | 0.67 | 4.95 | — |
| — | 73.70 | 81.00 | 77.35 | +0.89 | 47.0% | 800 | 47.0% | -0.11 | 3.38 | 2.07 | 4.70 | — |
| — | 71.55 | 79.00 | 75.28 | +0.88 | 46.8% | 802.5 | 46.8% | -0.12 | 3.60 | 2.40 | 4.80 | — |
| — | 68.00 | 77.00 | 72.50 | +0.87 | 46.6% | 805 | 46.6% | -0.13 | 3.49 | 1.03 | 5.95 | — |
| — | 64.75 | 73.00 | 68.88 | +0.86 | 46.3% | 810 | 46.3% | -0.14 | 4.71 | 2.26 | 7.15 | — |
| — | 61.10 | 69.00 | 65.05 | +0.84 | 46.1% | 815 | 46.1% | -0.16 | 5.47 | 3.10 | 7.85 | — |
| — | 56.80 | 65.00 | 60.90 | +0.82 | 45.8% | 820 | 45.8% | -0.18 | 6.80 | 5.85 | 7.75 | — |
| — | 52.05 | 61.00 | 56.52 | +0.80 | 45.6% | 825 | 45.6% | -0.20 | 7.25 | 4.55 | 9.95 | — |
| — | 48.75 | 57.00 | 52.88 | +0.77 | 45.4% | 830 | 45.4% | -0.23 | 9.05 | 8.20 | 9.90 | — |
| — | 45.20 | 53.00 | 49.10 | +0.75 | 45.3% | 835 | 45.3% | -0.25 | 9.28 | 6.00 | 12.55 | — |
| — | 41.70 | 50.00 | 45.85 | +0.72 | 45.2% | 840 | 45.2% | -0.28 | 10.40 | 7.70 | 13.10 | — |
| — | 38.90 | 45.95 | 42.42 | +0.69 | 45.1% | 845 | 45.1% | -0.31 | 13.45 | 12.15 | 14.75 | — |
| — | 35.55 | 42.95 | 39.25 | +0.66 | 45.0% | 850 | 45.0% | -0.34 | 15.18 | 13.85 | 16.50 | — |
| — | 33.05 | 40.00 | 36.52 | +0.63 | 45.0% | 855 | 45.0% | -0.37 | 15.93 | 13.00 | 18.85 | — |
| — | 30.20 | 36.95 | 33.58 | +0.60 | 44.9% | 860 | 44.9% | -0.40 | 20.32 | 19.00 | 21.65 | — |
| — | 26.70 | 33.50 | 30.10 | +0.57 | 44.9% | 865 | 44.9% | -0.44 | 21.62 | 20.10 | 23.15 | — |
| — | 24.60 | 30.70 | 27.65 | +0.53 | 44.9% | 870 | 44.9% | -0.47 | 23.80 | 22.30 | 25.30 | — |
| — | 22.45 | 26.75 | 24.60 | +0.50 | 44.9% | 875 | 44.9% | -0.50 | 25.18 | 22.05 | 28.30 | — |
| — | 20.55 | 25.85 | 23.20 | +0.47 | 44.9% | 880 | 44.9% | -0.54 | 29.15 | 26.80 | 31.50 | — |
| — | 18.55 | 23.00 | 20.77 | +0.43 | 44.9% | 885 | 44.9% | -0.57 | 30.50 | 27.00 | 34.00 | — |
| — | 16.75 | 23.00 | 19.88 | +0.42 | 44.9% | 887.5 | 44.9% | -0.58 | 33.65 | 30.90 | 36.40 | — |
| — | 16.90 | 19.30 | 18.10 | +0.40 | 44.9% | 890 | 44.9% | -0.60 | 34.00 | 30.00 | 38.00 | — |
| — | 15.25 | 20.80 | 18.02 | +0.39 | 45.0% | 892.5 | 45.0% | -0.61 | 35.85 | 32.05 | 39.65 | — |
| — | 14.15 | 19.95 | 17.05 | +0.37 | 45.0% | 895 | 45.0% | -0.63 | 36.73 | 33.05 | 40.40 | — |
| — | 13.35 | 19.00 | 16.18 | +0.36 | 45.0% | 897.5 | 45.0% | -0.64 | 38.55 | 35.00 | 42.10 | — |
| — | 14.00 | 16.05 | 15.03 | +0.34 | 45.0% | 900 | 45.0% | -0.66 | 40.90 | 37.05 | 44.75 | — |
| — | 12.30 | 17.70 | 15.00 | +0.33 | 45.0% | 902.5 | 45.0% | -0.67 | 41.95 | 38.00 | 45.90 | — |
| — | 11.05 | 16.90 | 13.97 | +0.32 | 45.0% | 905 | 45.0% | -0.69 | 44.10 | 40.05 | 48.15 | — |
| — | 11.05 | 16.20 | 13.62 | +0.30 | 45.1% | 907.5 | 45.1% | -0.70 | 45.80 | 42.00 | 49.60 | — |
| — | 10.00 | 13.40 | 11.70 | +0.29 | 45.1% | 910 | 45.1% | -0.71 | 47.67 | 44.00 | 51.35 | — |
| — | 8.60 | 14.10 | 11.35 | +0.26 | 45.1% | 915 | 45.1% | -0.74 | 51.08 | 47.00 | 55.15 | — |
| — | 8.10 | 10.55 | 9.32 | +0.24 | 45.2% | 920 | 45.2% | -0.76 | 54.90 | 51.00 | 58.80 | — |
| — | 5.95 | 9.75 | 7.85 | +0.22 | 45.2% | 925 | 45.2% | -0.79 | 59.12 | 55.00 | 63.25 | — |
| — | 5.00 | 10.95 | 7.97 | +0.20 | 45.3% | 930 | 45.3% | -0.81 | 62.88 | 59.00 | 66.75 | — |
| — | 4.25 | 10.60 | 7.42 | +0.18 | 45.3% | 935 | 45.3% | -0.83 | 67.97 | 64.00 | 71.95 | — |
| — | 4.25 | 8.75 | 6.50 | +0.16 | 45.4% | 940 | 45.4% | -0.85 | 72.10 | 68.00 | 76.20 | — |
| — | 2.67 | 8.70 | 5.68 | +0.14 | 45.5% | 945 | 45.5% | -0.86 | 76.17 | 72.00 | 80.35 | — |
| — | 2.19 | 7.75 | 4.97 | +0.12 | 45.5% | 950 | 45.5% | -0.88 | 81.00 | 77.00 | 85.00 | — |
| — | 1.61 | 6.95 | 4.28 | +0.11 | 45.6% | 955 | 45.6% | -0.89 | 85.20 | 81.00 | 89.40 | — |
| — | 2.09 | 5.70 | 3.90 | +0.10 | 45.7% | 960 | 45.7% | -0.91 | 90.00 | 86.00 | 94.00 | — |
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.