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 | |
| — | 118.85 | 124.80 | 121.83 | +0.64 | 104.1% | 792.5 | 104.1% | -0.36 | 21.23 | 20.55 | 21.90 | — |
| — | 117.50 | 123.50 | 120.50 | +0.63 | 104.0% | 795 | 104.0% | -0.37 | 21.48 | 21.20 | 21.75 | — |
| — | 112.90 | 117.80 | 115.35 | +0.62 | 103.8% | 800 | 103.8% | -0.38 | 22.80 | 22.50 | 23.10 | — |
| — | 108.85 | 114.40 | 111.62 | +0.61 | 103.6% | 805 | 103.6% | -0.39 | 24.20 | 23.90 | 24.50 | — |
| — | 105.30 | 110.60 | 107.95 | +0.59 | 103.4% | 810 | 103.4% | -0.41 | 25.62 | 25.30 | 25.95 | — |
| — | 101.90 | 108.30 | 105.10 | +0.58 | 103.2% | 815 | 103.2% | -0.42 | 27.12 | 26.80 | 27.45 | — |
| — | 98.55 | 103.70 | 101.12 | +0.56 | 103.0% | 820 | 103.0% | -0.44 | 28.68 | 28.35 | 29.00 | — |
| — | 96.90 | 100.30 | 98.60 | +0.55 | 102.8% | 825 | 102.8% | -0.45 | 30.73 | 29.95 | 31.50 | — |
| — | 92.00 | 97.05 | 94.53 | +0.53 | 102.6% | 830 | 102.6% | -0.47 | 32.40 | 31.60 | 33.20 | — |
| — | 88.95 | 94.70 | 91.83 | +0.52 | 102.5% | 835 | 102.5% | -0.48 | 33.67 | 33.25 | 34.10 | — |
| — | 85.90 | 91.40 | 88.65 | +0.51 | 102.3% | 840 | 102.3% | -0.49 | 35.60 | 35.25 | 35.95 | — |
| — | 82.85 | 88.45 | 85.65 | +0.49 | 102.2% | 845 | 102.2% | -0.51 | 37.50 | 37.15 | 37.85 | — |
| — | 80.00 | 84.30 | 82.15 | +0.48 | 102.0% | 850 | 102.0% | -0.52 | 39.45 | 39.05 | 39.85 | — |
| — | 77.20 | 82.00 | 79.60 | +0.46 | 101.9% | 855 | 101.9% | -0.54 | 41.50 | 41.10 | 41.90 | — |
| — | 74.40 | 78.45 | 76.42 | +0.45 | 101.8% | 860 | 101.8% | -0.55 | 43.65 | 43.25 | 44.05 | — |
| — | 71.60 | 76.15 | 73.88 | +0.44 | 101.7% | 865 | 101.7% | -0.56 | 45.80 | 45.40 | 46.20 | — |
| — | 69.05 | 72.90 | 70.97 | +0.42 | 101.6% | 870 | 101.6% | -0.58 | 48.15 | 47.65 | 48.65 | — |
| — | 66.40 | 70.40 | 68.40 | +0.41 | 101.4% | 875 | 101.4% | -0.59 | 50.40 | 50.00 | 50.80 | — |
| — | 63.90 | 67.55 | 65.72 | +0.40 | 101.4% | 880 | 101.4% | -0.60 | 52.25 | 51.25 | 53.25 | — |
| — | 62.65 | 64.65 | 63.65 | +0.38 | 101.3% | 885 | 101.3% | -0.62 | 55.25 | 54.85 | 55.65 | — |
| — | 60.00 | 62.75 | 61.38 | +0.37 | 101.2% | 890 | 101.2% | -0.63 | 57.65 | 57.10 | 58.20 | — |
| — | 56.75 | 60.15 | 58.45 | +0.36 | 101.1% | 895 | 101.1% | -0.64 | 60.35 | 58.90 | 61.80 | — |
| — | 55.95 | 57.50 | 56.73 | +0.35 | 101.0% | 900 | 101.0% | -0.66 | 63.12 | 62.70 | 63.55 | — |
| — | 53.65 | 54.50 | 54.08 | +0.33 | 101.0% | 905 | 101.0% | -0.67 | 65.20 | 63.45 | 66.95 | — |
| — | 51.50 | 53.90 | 52.70 | +0.32 | 100.9% | 910 | 100.9% | -0.68 | 69.38 | 67.45 | 71.30 | — |
| — | 49.35 | 50.15 | 49.75 | +0.31 | 100.8% | 915 | 100.8% | -0.69 | 72.03 | 69.90 | 74.15 | — |
| — | 47.35 | 48.10 | 47.73 | +0.30 | 100.8% | 920 | 100.8% | -0.70 | 75.17 | 73.25 | 77.10 | — |
| — | 45.30 | 46.15 | 45.73 | +0.29 | 100.8% | 925 | 100.8% | -0.71 | 78.00 | 75.10 | 80.90 | — |
| — | 43.50 | 44.25 | 43.88 | +0.28 | 100.7% | 930 | 100.7% | -0.72 | 80.88 | 78.40 | 83.35 | — |
| — | 41.55 | 42.35 | 41.95 | +0.27 | 100.7% | 935 | 100.7% | -0.74 | 84.42 | 82.40 | 86.45 | — |
| — | 39.80 | 40.55 | 40.17 | +0.26 | 100.7% | 940 | 100.7% | -0.74 | 87.08 | 84.45 | 89.70 | — |
| — | 38.05 | 38.80 | 38.42 | +0.25 | 100.6% | 945 | 100.6% | -0.75 | 90.35 | 87.65 | 93.05 | — |
| — | 36.40 | 37.15 | 36.77 | +0.23 | 100.6% | 950 | 100.6% | -0.77 | 93.75 | 91.00 | 96.50 | — |
| — | 34.80 | 35.55 | 35.17 | +0.23 | 100.6% | 955 | 100.6% | -0.77 | 97.55 | 94.85 | 100.25 | — |
| — | 33.15 | 35.80 | 34.48 | +0.22 | 100.6% | 957.5 | 100.6% | -0.78 | 98.95 | 96.00 | 101.90 | — |
| — | 33.25 | 34.00 | 33.62 | +0.22 | 100.6% | 960 | 100.6% | -0.78 | 99.92 | 97.35 | 102.50 | — |
| — | 31.60 | 34.30 | 32.95 | +0.21 | 100.6% | 962.5 | 100.6% | -0.79 | 102.35 | 99.00 | 105.70 | — |
| — | 31.75 | 32.50 | 32.12 | +0.21 | 100.6% | 965 | 100.6% | -0.79 | 104.65 | 101.75 | 107.55 | — |
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.