Spot 883.48
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.00 | 91.00 | 88.00 | +0.94 | 50.1% | 795 | 50.1% | -0.06 | 0.35 | 0.16 | 0.55 | — |
| — | 80.00 | 86.00 | 83.00 | +0.92 | 49.2% | 800 | 49.2% | -0.08 | 0.40 | 0.35 | 0.45 | — |
| — | 75.00 | 81.90 | 78.45 | +0.90 | 48.4% | 805 | 48.4% | -0.10 | 0.57 | 0.32 | 0.82 | — |
| — | 70.00 | 77.00 | 73.50 | +0.88 | 47.6% | 810 | 47.6% | -0.12 | 0.73 | 0.55 | 0.92 | — |
| — | 65.00 | 72.00 | 68.50 | +0.86 | 46.9% | 815 | 46.9% | -0.14 | 1.07 | 0.40 | 1.75 | — |
| — | 60.05 | 66.50 | 63.27 | +0.83 | 46.3% | 820 | 46.3% | -0.17 | 1.08 | 0.76 | 1.40 | — |
| — | 56.00 | 62.00 | 59.00 | +0.79 | 45.7% | 825 | 45.7% | -0.21 | 1.35 | 0.91 | 1.80 | — |
| — | 51.00 | 58.00 | 54.50 | +0.76 | 45.2% | 830 | 45.2% | -0.24 | 1.69 | 1.25 | 2.13 | — |
| — | 46.00 | 54.00 | 50.00 | +0.72 | 44.7% | 835 | 44.7% | -0.28 | 2.21 | 1.80 | 2.63 | — |
| — | 42.00 | 49.00 | 45.50 | +0.68 | 44.3% | 840 | 44.3% | -0.33 | 2.58 | 2.12 | 3.05 | — |
| — | 37.35 | 44.90 | 41.12 | +0.63 | 43.9% | 845 | 43.9% | -0.37 | 3.15 | 2.70 | 3.60 | — |
| — | 33.30 | 41.00 | 37.15 | +0.58 | 43.5% | 850 | 43.5% | -0.42 | 4.12 | 3.65 | 4.60 | — |
| — | 29.55 | 37.00 | 33.27 | +0.53 | 43.2% | 855 | 43.2% | -0.47 | 4.88 | 4.05 | 5.70 | — |
| — | 25.85 | 32.50 | 29.18 | +0.48 | 42.9% | 860 | 42.9% | -0.52 | 5.92 | 4.20 | 7.65 | — |
| — | 22.85 | 29.00 | 25.93 | +0.43 | 42.7% | 865 | 42.7% | -0.57 | 7.50 | 6.50 | 8.50 | — |
| — | 18.80 | 25.75 | 22.27 | +0.39 | 42.5% | 870 | 42.5% | -0.61 | 9.10 | 8.00 | 10.20 | — |
| — | 16.20 | 21.75 | 18.98 | +0.35 | 42.3% | 875 | 42.3% | -0.66 | 11.28 | 9.30 | 13.25 | — |
| — | 14.30 | 18.25 | 16.27 | +0.30 | 42.1% | 880 | 42.1% | -0.70 | 13.75 | 12.50 | 15.00 | — |
| — | 10.80 | 15.65 | 13.22 | +0.26 | 42.0% | 885 | 42.0% | -0.74 | 16.40 | 13.50 | 19.30 | — |
| — | 10.40 | 14.40 | 12.40 | +0.24 | 42.0% | 887.5 | 42.0% | -0.76 | 17.77 | 14.35 | 21.20 | — |
| — | 10.65 | 12.95 | 11.80 | +0.23 | 41.9% | 890 | 41.9% | -0.78 | 19.32 | 17.00 | 21.65 | — |
| — | 9.40 | 12.20 | 10.80 | +0.21 | 41.9% | 892.5 | 41.9% | -0.79 | 20.70 | 17.85 | 23.55 | — |
| — | 8.50 | 11.20 | 9.85 | +0.19 | 41.9% | 895 | 41.9% | -0.81 | 22.48 | 19.55 | 25.40 | — |
| — | 7.15 | 10.70 | 8.93 | +0.18 | 41.9% | 897.5 | 41.9% | -0.83 | 23.82 | 20.50 | 27.15 | — |
| — | 6.60 | 9.45 | 8.03 | +0.16 | 41.9% | 900 | 41.9% | -0.84 | 25.68 | 24.00 | 27.35 | — |
| — | 6.35 | 8.35 | 7.35 | +0.15 | 41.9% | 902.5 | 41.9% | -0.85 | 26.50 | 23.70 | 29.30 | — |
| — | 4.90 | 8.85 | 6.88 | +0.14 | 41.9% | 905 | 41.9% | -0.86 | 29.35 | 25.75 | 32.95 | — |
| — | 3.55 | 8.30 | 5.92 | +0.13 | 41.9% | 907.5 | 41.9% | -0.88 | 30.25 | 27.00 | 33.50 | — |
| — | 5.00 | 6.70 | 5.85 | +0.12 | 41.9% | 910 | 41.9% | -0.89 | 32.90 | 29.00 | 36.80 | — |
| — | 3.80 | 5.25 | 4.53 | +0.10 | 42.0% | 915 | 42.0% | -0.90 | 37.00 | 33.00 | 41.00 | — |
| — | 2.60 | 4.25 | 3.42 | +0.08 | 42.1% | 920 | 42.1% | -0.92 | 40.88 | 37.00 | 44.75 | — |
| — | 2.55 | 3.25 | 2.90 | +0.07 | 42.2% | 925 | 42.2% | -0.93 | 45.50 | 42.00 | 49.00 | — |
| — | 1.57 | 2.85 | 2.21 | +0.06 | 42.4% | 930 | 42.4% | -0.95 | 49.50 | 46.00 | 53.00 | — |
| — | 1.34 | 2.40 | 1.87 | +0.05 | 42.6% | 935 | 42.6% | -0.96 | 54.27 | 51.00 | 57.55 | — |
| — | 1.02 | 1.99 | 1.50 | +0.04 | 42.9% | 940 | 42.9% | -0.97 | 59.00 | 56.00 | 62.00 | — |
| — | 0.33 | 1.90 | 1.11 | +0.04 | 43.1% | 945 | 43.1% | -0.97 | 63.50 | 60.00 | 67.00 | — |
| — | 0.90 | 1.34 | 1.12 | +0.03 | 43.4% | 950 | 43.4% | -0.98 | 68.33 | 65.00 | 71.65 | — |
| — | 0.52 | 0.93 | 0.72 | +0.03 | 43.8% | 955 | 43.8% | -0.98 | 73.50 | 70.00 | 77.00 | — |
| — | 0.41 | 0.87 | 0.64 | +0.02 | 44.1% | 960 | 44.1% | -0.99 | 78.00 | 75.00 | 81.00 | — |
| — | 0.15 | 0.88 | 0.52 | +0.02 | 44.5% | 965 | 44.5% | -0.99 | 83.00 | 80.00 | 86.00 | — |
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.