Spot 881.55
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 167.80 | 176.55 | 172.18 | +1.00 | 48.7% | 710 | 48.7% | -0.00 | — | — | 4.30 | — |
| — | 157.50 | 166.50 | 162.00 | +1.00 | 47.7% | 720 | 47.7% | -0.00 | — | — | 4.30 | — |
| — | 147.80 | 156.50 | 152.15 | +1.00 | 46.7% | 730 | 46.7% | -0.00 | — | — | 0.05 | — |
| — | 132.80 | 141.65 | 137.22 | +1.00 | 45.6% | 745 | 45.6% | -0.00 | — | — | 4.30 | — |
| — | 123.20 | 131.65 | 127.42 | +1.00 | 45.4% | 755 | 45.4% | -0.00 | — | — | 4.30 | — |
| — | 117.75 | 126.65 | 122.20 | +1.00 | 45.7% | 760 | 45.7% | -0.00 | — | — | 4.30 | — |
| — | 107.85 | 116.55 | 112.20 | +1.00 | 48.2% | 770 | 48.2% | -0.00 | — | — | 4.30 | — |
| — | 98.15 | 106.55 | 102.35 | +1.00 | 53.5% | 780 | 53.5% | -0.00 | — | — | 0.40 | — |
| — | 88.40 | 95.15 | 91.78 | +1.00 | 59.7% | 790 | 59.7% | -0.00 | — | — | 0.05 | — |
| — | 83.40 | 90.15 | 86.78 | +1.00 | 61.7% | 795 | — | — | — | — | 1.45 | — |
| — | 78.40 | 85.15 | 81.78 | +1.00 | 62.2% | 800 | 62.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 73.40 | 80.15 | 76.78 | — | — | 805 | — | — | — | — | 0.20 | — |
| — | 68.40 | 75.15 | 71.78 | — | — | 810 | — | — | — | — | 0.05 | — |
| — | 63.40 | 70.20 | 66.80 | +1.00 | 55.3% | 815 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 58.45 | 65.20 | 61.83 | +1.00 | 51.6% | 820 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 53.45 | 60.20 | 56.83 | +0.99 | 48.1% | 825 | 48.1% | -0.01 | — | — | 0.05 | — |
| — | 48.45 | 55.20 | 51.83 | — | — | 830 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 43.45 | 50.25 | 46.85 | — | — | 835 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 38.50 | 45.25 | 41.88 | — | — | 840 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 33.50 | 40.30 | 36.90 | — | — | 845 | — | — | 0.10 | 0.03 | 0.16 | — |
| — | 28.90 | 34.30 | 31.60 | +0.97 | 36.3% | 850 | 36.3% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 23.90 | 30.40 | 27.15 | +0.95 | 34.4% | 855 | — | — | 0.30 | 0.09 | 0.52 | — |
| — | 19.00 | 25.00 | 22.00 | — | — | 860 | — | — | 0.51 | 0.40 | 0.61 | — |
| — | 15.45 | 20.00 | 17.73 | +0.89 | 31.2% | 865 | 31.2% | -0.11 | 0.77 | 0.50 | 1.03 | — |
| — | 11.80 | 15.90 | 13.85 | +0.83 | 30.1% | 870 | 30.1% | -0.17 | 1.59 | 1.30 | 1.88 | — |
| — | 8.65 | 11.85 | 10.25 | +0.76 | 29.7% | 875 | 29.7% | -0.24 | 2.51 | 2.02 | 3.00 | — |
| — | 6.00 | 7.65 | 6.83 | +0.67 | 30.0% | 880 | 30.0% | -0.33 | 4.47 | 3.90 | 5.05 | — |
| — | 3.85 | 4.70 | 4.28 | +0.56 | 30.4% | 885 | 30.4% | -0.44 | 7.58 | 5.90 | 9.25 | — |
| — | 2.30 | 3.05 | 2.67 | +0.45 | 30.6% | 890 | 30.6% | -0.55 | 10.78 | 9.30 | 12.25 | — |
| — | 1.16 | 2.20 | 1.68 | +0.40 | 30.8% | 892.5 | 30.8% | -0.60 | 12.47 | 10.10 | 14.85 | — |
| — | 1.18 | 1.80 | 1.49 | +0.35 | 31.0% | 895 | 31.0% | -0.66 | 14.28 | 12.90 | 15.65 | — |
| — | 0.85 | 1.25 | 1.05 | +0.30 | 31.4% | 897.5 | 31.4% | -0.70 | 16.98 | 14.30 | 19.65 | — |
| — | 0.66 | 0.98 | 0.82 | +0.26 | 31.9% | 900 | 31.9% | -0.74 | 18.55 | 16.95 | 20.15 | — |
| — | 0.54 | 0.83 | 0.69 | +0.22 | 32.4% | 902.5 | 32.4% | -0.79 | 21.15 | 17.90 | 24.40 | — |
| — | 0.35 | 0.51 | 0.43 | +0.18 | 33.0% | 905 | 33.0% | -0.82 | 23.98 | 21.25 | 26.70 | — |
| — | 0.23 | 0.42 | 0.33 | +0.15 | 33.6% | 907.5 | 33.6% | -0.85 | 26.05 | 22.85 | 29.25 | — |
| — | 0.11 | 0.25 | 0.18 | +0.12 | 34.4% | 910 | 34.4% | -0.88 | 28.25 | 26.55 | 29.95 | — |
| — | 0.04 | 0.30 | 0.17 | +0.10 | 35.1% | 912.5 | 35.1% | -0.90 | 31.02 | 27.85 | 34.20 | — |
| — | 0.15 | 0.45 | 0.30 | +0.08 | 35.8% | 915 | 35.8% | -0.92 | 34.12 | 31.55 | 36.70 | — |
| — | — | 0.26 | — | +0.05 | 37.3% | 920 | 37.3% | -0.95 | 39.05 | 36.40 | 41.70 | — |
| — | 0.01 | 0.29 | 0.15 | +0.03 | 38.8% | 925 | 38.8% | -0.97 | 43.95 | 41.20 | 46.70 | — |
| — | — | 1.00 | — | +0.03 | 39.6% | 927.5 | 39.6% | -0.98 | 46.23 | 42.85 | 49.60 | — |
| — | — | 0.55 | — | +0.02 | 40.5% | 930 | 40.5% | -0.98 | 48.95 | 46.20 | 51.70 | — |
| — | — | 0.52 | — | +0.01 | 42.4% | 935 | 42.4% | -0.99 | 54.00 | 51.35 | 56.65 | — |
| — | 0.01 | 2.00 | 1.00 | +0.01 | 44.6% | 940 | 44.6% | -1.00 | 59.00 | 56.35 | 61.65 | — |
| — | — | 0.16 | — | +0.00 | 47.3% | 945 | 47.3% | -1.00 | 63.92 | 61.20 | 66.65 | — |
| — | — | 0.41 | — | +0.00 | 52.5% | 952.5 | 52.5% | -1.00 | 71.22 | 67.85 | 74.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 59.0% | 960 | 59.0% | -1.00 | 78.92 | 76.20 | 81.65 | — |
| — | — | 0.05 | — | +0.00 | 67.2% | 970 | 67.2% | -1.00 | 89.17 | 86.70 | 91.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 70.3% | 980 | 70.3% | -1.00 | 99.00 | 96.35 | 101.65 | — |
| — | — | 0.50 | — | +0.00 | 66.0% | 990 | 66.0% | -1.00 | 108.67 | 105.35 | 112.00 | — |
| — | — | 0.05 | — | +0.00 | 57.2% | 1000 | 57.2% | -1.00 | 118.92 | 116.20 | 121.65 | — |
| — | — | 2.15 | — | +0.00 | 48.6% | 1010 | 48.6% | -1.00 | 128.68 | 125.35 | 132.00 | — |
| — | — | 4.30 | — | +0.00 | 43.2% | 1020 | 43.2% | -1.00 | 138.68 | 135.35 | 142.00 | — |
| — | — | 4.30 | — | +0.00 | 39.7% | 1035 | 39.7% | -1.00 | 153.68 | 150.35 | 157.00 | — |
| — | — | 4.30 | — | +0.00 | 39.0% | 1045 | 39.0% | -1.00 | 163.68 | 160.35 | 167.00 | — |
| — | — | 1.20 | — | +0.00 | 38.7% | 1060 | 38.7% | -1.00 | 178.68 | 175.35 | 182.00 | — |
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.