Spot 887.43
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.70 | 145.35 | 142.53 | +0.96 | 35.9% | 750 | 35.9% | -0.04 | 1.94 | 1.50 | 2.38 | — |
| — | 130.25 | 136.40 | 133.32 | +0.95 | 35.6% | 760 | 35.6% | -0.05 | 2.53 | 1.46 | 3.60 | — |
| — | 120.90 | 127.30 | 124.10 | +0.94 | 35.3% | 770 | 35.3% | -0.06 | 3.71 | 1.72 | 5.70 | — |
| — | 111.70 | 117.70 | 114.70 | +0.93 | 35.0% | 780 | 35.0% | -0.07 | 3.17 | 1.84 | 4.50 | — |
| — | 102.70 | 107.35 | 105.03 | +0.91 | 34.7% | 790 | 34.7% | -0.09 | 4.33 | 2.15 | 6.50 | — |
| — | 93.95 | 98.70 | 96.33 | +0.89 | 34.5% | 800 | 34.5% | -0.11 | 6.42 | 4.30 | 8.55 | — |
| — | 85.45 | 90.05 | 87.75 | +0.86 | 34.2% | 810 | 34.2% | -0.14 | 7.90 | 6.50 | 9.30 | — |
| — | 77.20 | 82.00 | 79.60 | +0.84 | 34.0% | 820 | 34.0% | -0.16 | 8.88 | 6.25 | 11.50 | — |
| — | 73.20 | 79.50 | 76.35 | +0.82 | 33.9% | 825 | 33.9% | -0.18 | 9.12 | 6.85 | 11.40 | — |
| — | 69.30 | 74.10 | 71.70 | +0.81 | 33.8% | 830 | 33.8% | -0.20 | 11.30 | 8.80 | 13.80 | — |
| — | 65.50 | 71.85 | 68.67 | +0.79 | 33.7% | 835 | 33.7% | -0.21 | 12.80 | 9.25 | 16.35 | — |
| — | 61.90 | 67.80 | 64.85 | +0.77 | 33.6% | 840 | 33.6% | -0.23 | 14.35 | 11.00 | 17.70 | — |
| — | 58.15 | 64.00 | 61.08 | +0.76 | 33.5% | 845 | 33.5% | -0.24 | 15.62 | 14.00 | 17.25 | — |
| — | 54.65 | 61.40 | 58.02 | +0.74 | 33.4% | 850 | 33.4% | -0.26 | 16.88 | 13.25 | 20.50 | — |
| — | 51.25 | 57.70 | 54.48 | +0.72 | 33.3% | 855 | 33.3% | -0.28 | 17.82 | 14.50 | 21.15 | — |
| — | 48.05 | 54.40 | 51.23 | +0.70 | 33.2% | 860 | 33.2% | -0.30 | 20.52 | 18.35 | 22.70 | — |
| — | 44.80 | 50.40 | 47.60 | +0.68 | 33.2% | 865 | 33.2% | -0.32 | 22.25 | 18.95 | 25.55 | — |
| — | 41.65 | 47.60 | 44.62 | +0.66 | 33.1% | 870 | 33.1% | -0.34 | 23.30 | 20.90 | 25.70 | — |
| — | 38.60 | 43.70 | 41.15 | +0.64 | 33.1% | 875 | 33.1% | -0.37 | 25.82 | 23.10 | 28.55 | — |
| — | 34.50 | 42.40 | 38.45 | +0.62 | 33.0% | 880 | 33.0% | -0.39 | 28.27 | 25.60 | 30.95 | — |
| — | 34.50 | 36.75 | 35.62 | +0.59 | 32.9% | 885 | 32.9% | -0.41 | 30.27 | 27.50 | 33.05 | — |
| — | 30.60 | 34.50 | 32.55 | +0.57 | 32.9% | 890 | 32.9% | -0.43 | 32.95 | 30.90 | 35.00 | — |
| — | 27.25 | 33.65 | 30.45 | +0.55 | 32.9% | 895 | 32.9% | -0.46 | 35.42 | 32.40 | 38.45 | — |
| — | 24.35 | 31.30 | 27.82 | +0.52 | 32.8% | 900 | 32.8% | -0.48 | 38.27 | 36.00 | 40.55 | — |
| — | 23.45 | 29.10 | 26.27 | +0.50 | 32.8% | 905 | 32.8% | -0.50 | 40.60 | 37.90 | 43.30 | — |
| — | 21.05 | 26.45 | 23.75 | +0.48 | 32.8% | 910 | 32.8% | -0.52 | 43.67 | 41.15 | 46.20 | — |
| — | 19.15 | 24.35 | 21.75 | +0.46 | 32.7% | 915 | 32.7% | -0.55 | 46.55 | 43.95 | 49.15 | — |
| — | 17.90 | 23.20 | 20.55 | +0.44 | 32.7% | 920 | 32.7% | -0.57 | 50.17 | 46.50 | 53.85 | — |
| — | 15.90 | 21.45 | 18.68 | +0.41 | 32.7% | 925 | 32.7% | -0.59 | 53.23 | 50.80 | 55.65 | — |
| — | 12.95 | 20.00 | 16.48 | +0.39 | 32.7% | 930 | 32.7% | -0.61 | 56.23 | 53.40 | 59.05 | — |
| — | 11.50 | 18.30 | 14.90 | +0.37 | 32.7% | 935 | 32.7% | -0.64 | 60.27 | 57.90 | 62.65 | — |
| — | 11.05 | 17.60 | 14.32 | +0.35 | 32.7% | 940 | 32.7% | -0.66 | 63.60 | 60.90 | 66.30 | — |
| — | 10.40 | 15.55 | 12.97 | +0.33 | 32.7% | 945 | 32.7% | -0.68 | 67.45 | 64.75 | 70.15 | — |
| — | 9.05 | 14.75 | 11.90 | +0.31 | 32.7% | 950 | 32.7% | -0.70 | 71.03 | 68.25 | 73.80 | — |
| — | 7.95 | 12.55 | 10.25 | +0.27 | 32.8% | 960 | 32.8% | -0.74 | 79.78 | 77.45 | 82.10 | — |
| — | 6.55 | 11.25 | 8.90 | +0.26 | 32.8% | 965 | 32.8% | -0.75 | 83.60 | 80.95 | 86.25 | — |
| — | 3.70 | 9.90 | 6.80 | +0.22 | 32.8% | 975 | 32.8% | -0.79 | 92.05 | 89.30 | 94.80 | — |
| — | 2.92 | 8.55 | 5.74 | +0.19 | 32.9% | 985 | 32.9% | -0.82 | 100.35 | 97.00 | 103.70 | — |
| — | 2.25 | 7.55 | 4.90 | +0.17 | 33.0% | 995 | 33.0% | -0.85 | 110.05 | 106.40 | 113.70 | — |
| — | 1.93 | 7.05 | 4.49 | +0.14 | 33.1% | 1005 | 33.1% | -0.87 | 119.38 | 115.80 | 122.95 | — |
| — | 1.52 | 6.70 | 4.11 | +0.12 | 33.1% | 1015 | 33.1% | -0.90 | 128.95 | 125.60 | 132.30 | — |
| — | 1.24 | 5.75 | 3.50 | +0.10 | 33.3% | 1025 | 33.3% | -0.92 | 138.55 | 135.25 | 141.85 | — |
| — | 0.73 | 4.35 | 2.54 | +0.08 | 33.4% | 1040 | 33.4% | -0.94 | 152.80 | 149.20 | 156.40 | — |
| — | 0.71 | 4.15 | 2.43 | +0.07 | 33.5% | 1050 | 33.5% | -0.96 | 162.55 | 158.85 | 166.25 | — |
| — | 0.53 | 2.48 | 1.50 | +0.05 | 33.7% | 1065 | 33.7% | -0.97 | 177.80 | 173.55 | 182.05 | — |
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.