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 | |
| — | 169.00 | 175.75 | 172.38 | +1.00 | 51.7% | 710 | 51.7% | -0.00 | — | — | 1.42 | — |
| — | 159.00 | 165.75 | 162.38 | +1.00 | 50.2% | 720 | 50.2% | -0.00 | — | — | 1.73 | — |
| — | 149.05 | 155.80 | 152.43 | +1.00 | 48.8% | 730 | 48.8% | -0.00 | 0.71 | 0.05 | 1.38 | — |
| — | 134.10 | 140.55 | 137.32 | +0.99 | 46.7% | 745 | 46.7% | -0.01 | — | — | 3.40 | — |
| — | 124.15 | 130.90 | 127.53 | +0.99 | 45.5% | 755 | 45.5% | -0.01 | — | — | 0.18 | — |
| — | 119.20 | 125.95 | 122.58 | +0.99 | 44.9% | 760 | 44.9% | -0.01 | — | — | 0.70 | — |
| — | 109.35 | 116.05 | 112.70 | +0.98 | 43.8% | 770 | 43.8% | -0.02 | — | — | 0.75 | — |
| — | 99.45 | 106.25 | 102.85 | +0.98 | 42.8% | 780 | 42.8% | -0.02 | 0.50 | 0.45 | 0.55 | — |
| — | 89.70 | 96.50 | 93.10 | +0.96 | 42.0% | 790 | 42.0% | -0.04 | 0.66 | 0.47 | 0.85 | — |
| — | 85.00 | 91.70 | 88.35 | +0.96 | 41.6% | 795 | 41.6% | -0.04 | 0.95 | 0.77 | 1.13 | — |
| — | 80.65 | 86.05 | 83.35 | +0.95 | 41.3% | 800 | 41.3% | -0.05 | 1.04 | 0.77 | 1.31 | — |
| — | 75.90 | 81.35 | 78.62 | +0.94 | 41.0% | 805 | 41.0% | -0.06 | 1.48 | 1.26 | 1.70 | — |
| — | 71.25 | 77.55 | 74.40 | +0.93 | 40.7% | 810 | 40.7% | -0.07 | 1.75 | 1.23 | 2.28 | — |
| — | 66.05 | 72.95 | 69.50 | +0.92 | 40.5% | 815 | 40.5% | -0.08 | 2.13 | 1.43 | 2.84 | — |
| — | 61.95 | 66.90 | 64.42 | +0.90 | 40.2% | 820 | 40.2% | -0.10 | 2.60 | 2.10 | 3.10 | — |
| — | 57.50 | 63.10 | 60.30 | +0.89 | 40.0% | 825 | 40.0% | -0.11 | 3.55 | 2.45 | 4.65 | — |
| — | 53.20 | 58.85 | 56.02 | +0.87 | 39.9% | 830 | 39.9% | -0.13 | 3.92 | 3.10 | 4.75 | — |
| — | 49.00 | 54.65 | 51.83 | +0.85 | 39.7% | 835 | 39.7% | -0.15 | 4.83 | 3.90 | 5.75 | 91 |
| — | 44.95 | 50.35 | 47.65 | +0.82 | 39.6% | 840 | 39.6% | -0.18 | 4.97 | 3.65 | 6.30 | — |
| — | 41.00 | 46.45 | 43.73 | +0.80 | 39.5% | 845 | 39.5% | -0.20 | 6.00 | 4.80 | 7.20 | — |
| — | 38.00 | 42.65 | 40.33 | +0.77 | 39.4% | 850 | 39.4% | -0.23 | 7.78 | 7.05 | 8.50 | — |
| — | 33.65 | 39.05 | 36.35 | +0.74 | 39.3% | 855 | 39.3% | -0.26 | 8.88 | 8.20 | 9.55 | — |
| — | 30.60 | 35.70 | 33.15 | +0.71 | 39.2% | 860 | 39.2% | -0.29 | 11.25 | 8.80 | 13.70 | — |
| — | 27.15 | 32.60 | 29.88 | +0.68 | 39.2% | 865 | 39.2% | -0.32 | 12.72 | 11.50 | 13.95 | — |
| — | 24.75 | 29.30 | 27.02 | +0.65 | 39.1% | 870 | 39.1% | -0.36 | 14.53 | 13.10 | 15.95 | — |
| — | 22.50 | 26.65 | 24.57 | +0.61 | 39.1% | 875 | 39.1% | -0.39 | 17.38 | 15.25 | 19.50 | — |
| — | 19.50 | 23.10 | 21.30 | +0.57 | 39.1% | 880 | 39.1% | -0.43 | 19.60 | 18.05 | 21.15 | — |
| — | 18.80 | 20.00 | 19.40 | +0.54 | 39.1% | 885 | 39.1% | -0.46 | 22.55 | 20.50 | 24.60 | — |
| — | 15.70 | 18.60 | 17.15 | +0.50 | 39.1% | 890 | 39.1% | -0.50 | 25.05 | 22.75 | 27.35 | — |
| — | 14.35 | 17.30 | 15.82 | +0.48 | 39.1% | 892.5 | 39.1% | -0.52 | 25.90 | 23.15 | 28.65 | — |
| — | 14.10 | 16.15 | 15.12 | +0.46 | 39.1% | 895 | 39.1% | -0.54 | 27.57 | 24.90 | 30.25 | — |
| — | 11.50 | 16.30 | 13.90 | +0.44 | 39.1% | 897.5 | 39.1% | -0.56 | 29.18 | 26.60 | 31.75 | — |
| — | 12.50 | 13.50 | 13.00 | +0.43 | 39.2% | 900 | 39.2% | -0.58 | 30.02 | 27.90 | 32.15 | — |
| — | 9.30 | 13.10 | 11.20 | — | — | 902.5 | 39.2% | -0.60 | 31.98 | 29.50 | 34.45 | — |
| — | 9.00 | 13.35 | 11.18 | +0.39 | 39.2% | 905 | 39.2% | -0.61 | 33.98 | 31.30 | 36.65 | — |
| — | 7.90 | 12.10 | 10.00 | +0.37 | 39.2% | 907.5 | 39.2% | -0.63 | 35.70 | 33.15 | 38.25 | — |
| — | 8.70 | 10.90 | 9.80 | +0.35 | 39.2% | 910 | 39.2% | -0.65 | 37.50 | 34.70 | 40.30 | — |
| — | 7.15 | 11.55 | 9.35 | +0.34 | 39.3% | 912.5 | 39.3% | -0.67 | 39.15 | 36.75 | 41.55 | — |
| — | 6.70 | 9.20 | 7.95 | +0.32 | 39.3% | 915 | 39.3% | -0.68 | 41.02 | 38.40 | 43.65 | — |
| — | 6.85 | 8.05 | 7.45 | +0.29 | 39.3% | 920 | 39.3% | -0.71 | 45.20 | 42.85 | 47.55 | — |
| — | 5.35 | 6.80 | 6.08 | +0.26 | 39.4% | 925 | 39.4% | -0.74 | 49.00 | 46.15 | 51.85 | — |
| — | 4.80 | 5.55 | 5.17 | +0.23 | 39.5% | 930 | 39.5% | -0.77 | 52.77 | 50.65 | 54.90 | — |
| — | 3.15 | 5.90 | 4.53 | +0.20 | 39.5% | 935 | 39.5% | -0.80 | 57.20 | 55.10 | 59.30 | — |
| — | 3.00 | 6.95 | 4.97 | +0.18 | 39.6% | 940 | 39.6% | -0.82 | 61.35 | 59.40 | 63.30 | — |
| — | 2.11 | 4.25 | 3.18 | +0.16 | 39.7% | 945 | 39.7% | -0.85 | 65.90 | 63.35 | 68.45 | — |
| — | 1.12 | 2.25 | 1.69 | +0.10 | 40.2% | 960 | 40.2% | -0.90 | 79.25 | 77.20 | 81.30 | — |
| — | 1.07 | 1.71 | 1.39 | +0.08 | 40.6% | 970 | 40.6% | -0.93 | 88.80 | 86.80 | 90.80 | — |
| — | 0.71 | 1.22 | 0.96 | +0.06 | 41.2% | 980 | 41.2% | -0.95 | 98.50 | 96.60 | 100.40 | — |
| — | 0.33 | 1.15 | 0.74 | +0.04 | 42.0% | 990 | 42.0% | -0.97 | 108.42 | 105.05 | 111.80 | — |
| — | 0.52 | 0.60 | 0.56 | +0.03 | 42.8% | 1000 | 42.8% | -0.98 | 118.35 | 115.00 | 121.70 | — |
| — | 0.20 | 0.80 | 0.50 | +0.02 | 43.5% | 1010 | 43.5% | -0.99 | 128.45 | 125.20 | 131.70 | — |
| — | 0.15 | 0.50 | 0.33 | +0.02 | 44.2% | 1020 | 44.2% | -0.99 | 138.62 | 135.25 | 142.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 48.6% | 1060 | 48.6% | -1.00 | 178.93 | 176.15 | 181.70 | — |
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.