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 | |
| — | 102.25 | 111.55 | 106.90 | +0.67 | 130.3% | 792.5 | 130.3% | -0.33 | 8.03 | 7.85 | 8.20 | — |
| — | 102.10 | 109.10 | 105.60 | +0.66 | 130.0% | 795 | 130.0% | -0.34 | 8.43 | 8.25 | 8.60 | — |
| — | 99.85 | 105.15 | 102.50 | +0.64 | 129.3% | 800 | 129.3% | -0.36 | 9.20 | 9.00 | 9.40 | — |
| — | 94.80 | 100.85 | 97.83 | +0.62 | 128.7% | 805 | 128.7% | -0.38 | 10.10 | 9.90 | 10.30 | — |
| — | 90.00 | 96.80 | 93.40 | +0.60 | 128.1% | 810 | 128.1% | -0.40 | 11.03 | 10.80 | 11.25 | — |
| — | 86.10 | 92.55 | 89.33 | +0.58 | 127.6% | 815 | 127.6% | -0.42 | 12.07 | 11.85 | 12.30 | — |
| — | 83.15 | 88.70 | 85.92 | +0.56 | 127.2% | 820 | 127.2% | -0.44 | 13.10 | 12.90 | 13.30 | — |
| — | 79.75 | 84.75 | 82.25 | +0.54 | 126.8% | 825 | 126.8% | -0.46 | 14.32 | 14.10 | 14.55 | — |
| — | 76.75 | 80.55 | 78.65 | +0.52 | 126.4% | 830 | 126.4% | -0.48 | 15.55 | 15.30 | 15.80 | — |
| — | 72.85 | 77.05 | 74.95 | +0.50 | 126.1% | 835 | 126.1% | -0.50 | 16.90 | 16.65 | 17.15 | — |
| — | 69.30 | 72.55 | 70.92 | +0.48 | 125.7% | 840 | 125.7% | -0.52 | 18.35 | 18.10 | 18.60 | — |
| — | 65.40 | 69.95 | 67.67 | +0.46 | 125.4% | 845 | 125.4% | -0.54 | 19.85 | 19.60 | 20.10 | — |
| — | 62.90 | 65.50 | 64.20 | +0.44 | 125.0% | 850 | 125.0% | -0.56 | 21.43 | 21.15 | 21.70 | — |
| — | 59.55 | 62.95 | 61.25 | +0.42 | 124.7% | 855 | 124.7% | -0.58 | 23.18 | 22.90 | 23.45 | — |
| — | 56.55 | 59.60 | 58.08 | +0.40 | 124.3% | 860 | 124.3% | -0.60 | 25.00 | 24.70 | 25.30 | — |
| — | 53.10 | 56.35 | 54.73 | +0.38 | 123.9% | 865 | 123.9% | -0.62 | 26.93 | 26.65 | 27.20 | — |
| — | 50.10 | 52.90 | 51.50 | +0.36 | 123.6% | 870 | 123.6% | -0.64 | 28.93 | 28.65 | 29.20 | — |
| — | 47.55 | 49.45 | 48.50 | +0.35 | 123.2% | 875 | 123.2% | -0.66 | 30.95 | 30.05 | 31.85 | — |
| — | 44.95 | 46.90 | 45.92 | +0.33 | 122.9% | 880 | 122.9% | -0.67 | 33.27 | 32.50 | 34.05 | — |
| — | 42.05 | 44.30 | 43.17 | +0.31 | 122.5% | 885 | 122.5% | -0.69 | 35.25 | 34.50 | 36.00 | — |
| — | 39.80 | 41.50 | 40.65 | +0.30 | 122.2% | 890 | 122.2% | -0.71 | 37.83 | 37.15 | 38.50 | — |
| — | 37.05 | 39.40 | 38.23 | +0.28 | 121.9% | 895 | 121.9% | -0.72 | 40.40 | 39.45 | 41.35 | — |
| — | 35.50 | 37.30 | 36.40 | +0.26 | 121.6% | 900 | 121.6% | -0.74 | 43.42 | 42.85 | 44.00 | — |
| — | 32.70 | 34.75 | 33.73 | +0.25 | 121.4% | 905 | 121.4% | -0.76 | 45.85 | 44.10 | 47.60 | — |
| — | 30.65 | 32.40 | 31.52 | +0.23 | 121.1% | 910 | 121.1% | -0.77 | 48.80 | 46.85 | 50.75 | — |
| — | 28.50 | 30.10 | 29.30 | +0.22 | 120.9% | 915 | 120.9% | -0.78 | 51.65 | 49.70 | 53.60 | — |
| — | 26.95 | 27.80 | 27.38 | +0.20 | 120.7% | 920 | 120.7% | -0.80 | 54.83 | 52.60 | 57.05 | — |
| — | 25.30 | 25.80 | 25.55 | +0.19 | 120.5% | 925 | 120.5% | -0.81 | 58.80 | 57.25 | 60.35 | — |
| — | 23.55 | 24.05 | 23.80 | +0.18 | 120.3% | 930 | 120.3% | -0.82 | 61.23 | 58.75 | 63.70 | — |
| — | 21.90 | 22.35 | 22.12 | +0.17 | 120.2% | 935 | 120.2% | -0.84 | 64.47 | 62.00 | 66.95 | — |
| — | 20.30 | 20.80 | 20.55 | +0.16 | 120.0% | 940 | 120.0% | -0.85 | 67.53 | 65.25 | 69.80 | — |
| — | 18.80 | 19.30 | 19.05 | +0.14 | 119.9% | 945 | 119.9% | -0.86 | 70.72 | 68.75 | 72.70 | — |
| — | 17.45 | 17.90 | 17.68 | +0.13 | 119.8% | 950 | 119.8% | -0.87 | 74.40 | 73.00 | 75.80 | — |
| — | 16.10 | 16.55 | 16.32 | +0.12 | 119.7% | 955 | 119.7% | -0.88 | 78.60 | 76.15 | 81.05 | — |
| — | 15.50 | 16.00 | 15.75 | +0.12 | 119.7% | 957.5 | 119.7% | -0.88 | 80.10 | 77.95 | 82.25 | — |
| — | 14.90 | 15.30 | 15.10 | +0.12 | 119.7% | 960 | 119.7% | -0.88 | 82.97 | 79.75 | 86.20 | — |
| — | 14.30 | 14.80 | 14.55 | +0.11 | 119.7% | 962.5 | 119.7% | -0.89 | 84.97 | 81.55 | 88.40 | — |
| — | 13.75 | 14.25 | 14.00 | +0.11 | 119.6% | 965 | 119.6% | -0.89 | 85.88 | 83.65 | 88.10 | — |
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.