Spot 893.15
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.60 | 154.35 | 148.97 | +0.62 | 94.4% | 795 | 94.4% | -0.38 | 49.55 | 46.90 | 52.20 | — |
| — | 142.25 | 151.05 | 146.65 | +0.61 | 94.3% | 800 | 94.3% | -0.39 | 51.00 | 49.00 | 53.00 | — |
| — | 138.85 | 147.85 | 143.35 | +0.60 | 94.2% | 805 | 94.2% | -0.40 | 53.50 | 50.30 | 56.70 | — |
| — | 137.75 | 144.75 | 141.25 | +0.59 | 94.1% | 810 | 94.1% | -0.41 | 55.35 | 52.90 | 57.80 | — |
| — | 133.05 | 141.70 | 137.38 | +0.59 | 94.1% | 815 | 94.1% | -0.42 | 57.02 | 54.25 | 59.80 | — |
| — | 131.90 | 138.65 | 135.28 | +0.57 | 94.0% | 820 | 94.0% | -0.43 | 59.15 | 56.45 | 61.85 | — |
| — | 129.05 | 135.65 | 132.35 | +0.57 | 93.9% | 825 | 93.9% | -0.43 | 61.05 | 58.15 | 63.95 | — |
| — | 126.20 | 132.75 | 129.47 | +0.56 | 93.9% | 830 | 93.9% | -0.44 | 63.05 | 60.00 | 66.10 | — |
| — | 121.65 | 129.10 | 125.38 | +0.55 | 93.8% | 835 | 93.8% | -0.45 | 65.62 | 62.35 | 68.90 | — |
| — | 118.95 | 126.20 | 122.58 | +0.54 | 93.7% | 840 | 93.7% | -0.46 | 67.12 | 64.25 | 70.00 | — |
| — | 116.30 | 123.45 | 119.88 | +0.53 | 93.7% | 845 | 93.7% | -0.47 | 70.28 | 67.70 | 72.85 | — |
| — | 115.40 | 121.50 | 118.45 | +0.52 | 93.6% | 850 | 93.6% | -0.48 | 71.95 | 68.70 | 75.20 | — |
| — | 112.80 | 118.85 | 115.83 | +0.52 | 93.6% | 855 | 93.6% | -0.49 | 74.35 | 71.10 | 77.60 | — |
| — | 110.25 | 116.20 | 113.22 | +0.51 | 93.5% | 860 | 93.5% | -0.49 | 76.42 | 73.95 | 78.90 | — |
| — | 106.05 | 113.60 | 109.83 | +0.50 | 93.5% | 865 | 93.5% | -0.50 | 79.33 | 76.10 | 82.55 | — |
| — | 103.90 | 110.40 | 107.15 | +0.49 | 93.4% | 870 | 93.4% | -0.51 | 81.83 | 78.65 | 85.00 | — |
| — | 102.75 | 108.10 | 105.42 | +0.48 | 93.4% | 875 | 93.4% | -0.52 | 84.15 | 80.70 | 87.60 | — |
| — | 100.45 | 106.15 | 103.30 | +0.47 | 93.4% | 880 | 93.4% | -0.53 | 86.75 | 83.30 | 90.20 | — |
| — | 96.50 | 103.70 | 100.10 | +0.46 | 93.3% | 885 | 93.3% | -0.54 | 89.30 | 85.95 | 92.65 | — |
| — | 93.90 | 101.40 | 97.65 | +0.45 | 93.3% | 890 | 93.3% | -0.55 | 92.00 | 88.55 | 95.45 | — |
| — | 91.30 | 99.10 | 95.20 | +0.45 | 93.3% | 895 | 93.3% | -0.55 | 94.72 | 91.30 | 98.15 | — |
| — | 89.85 | 96.80 | 93.33 | +0.44 | 93.2% | 900 | 93.2% | -0.56 | 97.85 | 94.80 | 100.90 | — |
| — | 87.65 | 94.65 | 91.15 | +0.43 | 93.2% | 905 | 93.2% | -0.57 | 100.28 | 96.85 | 103.70 | — |
| — | 85.55 | 92.40 | 88.97 | +0.42 | 93.2% | 910 | 93.2% | -0.58 | 103.22 | 99.65 | 106.80 | — |
| — | 83.70 | 90.30 | 87.00 | +0.41 | 93.2% | 915 | 93.2% | -0.59 | 105.97 | 102.50 | 109.45 | — |
| — | 81.45 | 88.20 | 84.83 | +0.41 | 93.2% | 920 | 93.2% | -0.59 | 109.50 | 105.40 | 113.60 | — |
| — | 80.45 | 86.20 | 83.33 | +0.40 | 93.1% | 925 | — | — | 112.42 | 108.20 | 116.65 | — |
| — | 78.50 | 82.50 | 80.50 | +0.39 | 93.1% | 930 | 93.1% | -0.61 | 115.20 | 111.30 | 119.10 | — |
| — | 76.80 | 82.30 | 79.55 | +0.38 | 93.1% | 935 | 93.1% | -0.62 | 118.50 | 114.25 | 122.75 | — |
| — | 73.80 | 80.30 | 77.05 | +0.38 | 93.1% | 940 | 93.1% | -0.63 | 121.17 | 117.25 | 125.10 | — |
| — | 72.00 | 78.45 | 75.22 | +0.37 | 93.1% | 945 | 93.1% | -0.63 | 124.45 | 121.15 | 127.75 | — |
| — | 70.70 | 75.45 | 73.08 | +0.36 | 93.1% | 950 | 93.1% | -0.64 | 127.85 | 123.45 | 132.25 | — |
| — | 68.40 | 74.80 | 71.60 | +0.36 | 93.1% | 955 | 93.1% | -0.65 | 130.43 | 126.60 | 134.25 | — |
| — | 66.40 | 73.05 | 69.72 | +0.35 | 93.1% | 960 | 93.1% | -0.65 | 133.80 | 129.90 | 137.70 | — |
| — | 65.85 | 71.05 | 68.45 | +0.34 | 93.1% | 965 | 93.1% | -0.66 | 136.93 | 133.00 | 140.85 | — |
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.