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 | |
| — | 87.00 | 94.00 | 90.50 | +0.86 | 40.8% | 795 | 40.8% | -0.14 | 1.92 | 1.07 | 2.77 | — |
| — | 82.10 | 88.05 | 85.08 | +0.84 | 40.5% | 800 | 40.5% | -0.16 | 2.62 | 1.34 | 3.90 | — |
| — | 77.00 | 84.00 | 80.50 | +0.82 | 40.3% | 805 | 40.3% | -0.18 | 2.94 | 1.49 | 4.40 | — |
| — | 73.00 | 80.00 | 76.50 | +0.80 | 40.1% | 810 | 40.1% | -0.20 | 3.38 | 2.11 | 4.65 | — |
| — | 68.85 | 76.00 | 72.42 | +0.77 | 39.9% | 815 | 39.9% | -0.23 | 4.20 | 2.09 | 6.30 | — |
| — | 65.05 | 70.45 | 67.75 | +0.75 | 39.7% | 820 | 39.7% | -0.25 | 3.42 | 2.15 | 4.70 | — |
| — | 60.00 | 67.00 | 63.50 | +0.72 | 39.6% | 825 | 39.6% | -0.28 | 6.28 | 4.05 | 8.50 | — |
| — | 55.25 | 63.00 | 59.12 | +0.69 | 39.4% | 830 | 39.4% | -0.31 | 6.08 | 3.55 | 8.60 | — |
| — | 51.00 | 59.00 | 55.00 | +0.66 | 39.3% | 835 | 39.3% | -0.34 | 7.05 | 4.60 | 9.50 | — |
| — | 48.70 | 55.00 | 51.85 | +0.63 | 39.2% | 840 | 39.2% | -0.37 | 8.90 | 6.70 | 11.10 | — |
| — | 45.00 | 51.80 | 48.40 | +0.60 | 39.1% | 845 | 39.1% | -0.40 | 10.18 | 7.65 | 12.70 | — |
| — | 41.30 | 48.00 | 44.65 | +0.57 | 39.0% | 850 | 39.0% | -0.44 | 9.80 | 7.05 | 12.55 | — |
| — | 39.05 | 46.00 | 42.52 | +0.55 | 39.0% | 852.5 | 39.0% | -0.45 | 11.38 | 7.60 | 15.15 | — |
| — | 38.60 | 44.95 | 41.77 | +0.54 | 38.9% | 855 | 38.9% | -0.47 | 12.07 | 8.55 | 15.60 | — |
| — | 35.15 | 43.00 | 39.08 | +0.52 | 38.9% | 857.5 | 38.9% | -0.48 | 13.03 | 9.15 | 16.90 | — |
| — | 33.60 | 41.00 | 37.30 | +0.50 | 38.9% | 860 | 38.9% | -0.50 | 13.15 | 11.30 | 15.00 | — |
| — | 31.10 | 40.00 | 35.55 | +0.49 | 38.9% | 862.5 | 38.9% | -0.52 | 14.65 | 10.95 | 18.35 | — |
| — | 31.20 | 38.00 | 34.60 | +0.47 | 38.8% | 865 | 38.8% | -0.53 | 16.12 | 13.50 | 18.75 | — |
| — | 29.70 | 37.00 | 33.35 | +0.46 | 38.8% | 867.5 | 38.8% | -0.55 | 16.52 | 12.85 | 20.20 | — |
| — | 27.00 | 35.00 | 31.00 | +0.44 | 38.8% | 870 | 38.8% | -0.56 | 18.20 | 15.20 | 21.20 | — |
| — | 27.10 | 33.15 | 30.12 | +0.42 | 38.8% | 872.5 | 38.8% | -0.58 | 18.25 | 14.80 | 21.70 | — |
| — | 25.35 | 31.75 | 28.55 | +0.41 | 38.8% | 875 | 38.8% | -0.59 | 20.50 | 17.70 | 23.30 | — |
| — | 24.10 | 29.90 | 27.00 | +0.39 | 38.8% | 877.5 | 38.8% | -0.61 | 20.73 | 17.00 | 24.45 | — |
| — | 22.40 | 28.20 | 25.30 | +0.38 | 38.8% | 880 | 38.8% | -0.62 | 21.68 | 18.35 | 25.00 | — |
| — | 19.00 | 26.65 | 22.82 | +0.35 | 38.8% | 885 | 38.8% | -0.65 | 24.80 | 22.05 | 27.55 | — |
| — | 16.75 | 23.65 | 20.20 | +0.32 | 38.8% | 890 | 38.8% | -0.68 | 26.52 | 23.50 | 29.55 | — |
| — | 14.65 | 21.10 | 17.88 | +0.30 | 38.8% | 895 | 38.8% | -0.71 | 29.07 | 26.05 | 32.10 | — |
| — | 13.15 | 18.20 | 15.68 | +0.27 | 38.8% | 900 | 38.8% | -0.73 | 33.00 | 29.00 | 37.00 | — |
| — | 12.25 | 17.00 | 14.62 | +0.25 | 38.9% | 905 | 38.9% | -0.76 | 35.73 | 32.10 | 39.35 | — |
| — | 10.20 | 15.20 | 12.70 | +0.23 | 38.9% | 910 | 38.9% | -0.78 | 39.27 | 36.00 | 42.55 | — |
| — | 8.20 | 15.30 | 11.75 | +0.21 | 39.0% | 915 | 39.0% | -0.80 | 43.00 | 39.00 | 47.00 | — |
| — | 6.05 | 13.70 | 9.88 | +0.19 | 39.1% | 920 | 39.1% | -0.82 | 46.23 | 43.00 | 49.45 | — |
| — | 4.90 | 12.40 | 8.65 | +0.17 | 39.2% | 925 | 39.2% | -0.84 | 50.58 | 47.00 | 54.15 | — |
| — | 6.70 | 10.40 | 8.55 | +0.15 | 39.3% | 930 | 39.3% | -0.85 | 54.05 | 51.00 | 57.10 | — |
| — | 3.20 | 9.70 | 6.45 | +0.14 | 39.4% | 935 | 39.4% | -0.87 | 58.25 | 55.00 | 61.50 | — |
| — | 3.20 | 7.35 | 5.28 | +0.12 | 39.6% | 940 | 39.6% | -0.88 | 62.27 | 59.00 | 65.55 | — |
| — | 2.92 | 6.75 | 4.83 | +0.11 | 39.7% | 945 | 39.7% | -0.89 | 66.65 | 63.00 | 70.30 | — |
| — | 3.35 | 5.00 | 4.17 | +0.10 | 39.9% | 950 | 39.9% | -0.91 | 71.17 | 68.00 | 74.35 | — |
| — | 2.13 | 6.30 | 4.21 | +0.09 | 40.1% | 955 | 40.1% | -0.92 | 75.40 | 72.00 | 78.80 | — |
| — | 1.71 | 5.45 | 3.58 | +0.08 | 40.3% | 960 | 40.3% | -0.93 | 80.00 | 76.00 | 84.00 | — |
| — | 0.73 | 5.40 | 3.06 | +0.07 | 40.6% | 965 | 40.6% | -0.94 | 84.45 | 81.00 | 87.90 | — |
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.