Spot 895.59
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.30 | 138.10 | 132.70 | +0.69 | 88.1% | 815 | 88.1% | -0.31 | 51.38 | 47.10 | 55.65 | — |
| — | 125.10 | 135.00 | 130.05 | +0.68 | 88.0% | 820 | 88.0% | -0.32 | 52.10 | 49.00 | 55.20 | — |
| — | 119.90 | 131.90 | 125.90 | +0.67 | 87.9% | 825 | 87.9% | -0.33 | 54.25 | 50.90 | 57.60 | — |
| — | 118.35 | 128.85 | 123.60 | +0.66 | 87.8% | 830 | 87.8% | -0.34 | 57.23 | 52.85 | 61.60 | — |
| — | 116.00 | 125.90 | 120.95 | +0.65 | 87.7% | 835 | 87.7% | -0.35 | 59.33 | 54.90 | 63.75 | — |
| — | 111.55 | 122.95 | 117.25 | +0.65 | 87.6% | 840 | 87.6% | -0.35 | 61.70 | 56.95 | 66.45 | — |
| — | 110.00 | 120.10 | 115.05 | +0.64 | 87.6% | 845 | 87.6% | -0.36 | 63.38 | 59.05 | 67.70 | — |
| — | 107.60 | 117.25 | 112.42 | +0.63 | 87.5% | 850 | 87.5% | -0.37 | 66.00 | 61.30 | 70.70 | — |
| — | 103.50 | 114.55 | 109.03 | +0.62 | 87.4% | 855 | 87.4% | -0.38 | 67.62 | 63.55 | 71.70 | — |
| — | 102.05 | 111.85 | 106.95 | +0.61 | 87.4% | 860 | 87.4% | -0.39 | 70.38 | 65.95 | 74.80 | — |
| — | 100.00 | 108.70 | 104.35 | +0.61 | 87.3% | 865 | 87.3% | -0.40 | 72.78 | 68.35 | 77.20 | — |
| — | 97.55 | 106.15 | 101.85 | +0.60 | 87.3% | 870 | 87.3% | -0.41 | 75.08 | 70.80 | 79.35 | — |
| — | 94.85 | 103.65 | 99.25 | +0.59 | 87.2% | 875 | 87.2% | -0.41 | 77.05 | 73.30 | 80.80 | — |
| — | 92.60 | 101.20 | 96.90 | +0.58 | 87.2% | 880 | 87.2% | -0.42 | 79.72 | 75.85 | 83.60 | — |
| — | 91.25 | 98.80 | 95.03 | +0.57 | 87.1% | 885 | 87.1% | -0.43 | 82.33 | 78.45 | 86.20 | — |
| — | 88.50 | 96.50 | 92.50 | +0.56 | 87.1% | 890 | 87.1% | -0.44 | 85.05 | 81.60 | 88.50 | — |
| — | 85.25 | 94.20 | 89.72 | +0.56 | 87.1% | 895 | 87.1% | -0.45 | 87.70 | 83.75 | 91.65 | — |
| — | 84.00 | 91.90 | 87.95 | +0.55 | 87.0% | 900 | 87.0% | -0.45 | 90.47 | 86.85 | 94.10 | — |
| — | 82.10 | 89.65 | 85.88 | +0.54 | 87.0% | 905 | 87.0% | -0.46 | 93.58 | 89.50 | 97.65 | — |
| — | 79.60 | 87.45 | 83.53 | +0.53 | 87.0% | 910 | 87.0% | -0.47 | 96.20 | 92.10 | 100.30 | — |
| — | 77.35 | 85.05 | 81.20 | +0.52 | 87.0% | 915 | 87.0% | -0.48 | 99.33 | 95.60 | 103.05 | — |
| — | 75.00 | 83.20 | 79.10 | +0.51 | 87.0% | 920 | 87.0% | -0.49 | 102.03 | 97.90 | 106.15 | — |
| — | 74.15 | 81.10 | 77.62 | +0.51 | 87.0% | 925 | 87.0% | -0.49 | 104.62 | 100.10 | 109.15 | — |
| — | 70.70 | 79.10 | 74.90 | +0.50 | 86.9% | 930 | 86.9% | -0.50 | 108.17 | 103.05 | 113.30 | — |
| — | 68.20 | 77.15 | 72.67 | +0.49 | 86.9% | 935 | 86.9% | -0.51 | 111.00 | 105.95 | 116.05 | — |
| — | 66.05 | 75.20 | 70.62 | — | — | 940 | 86.9% | -0.52 | 114.08 | 109.00 | 119.15 | — |
| — | 64.60 | 73.35 | 68.97 | +0.48 | 86.9% | 945 | 86.9% | -0.53 | 116.60 | 111.95 | 121.25 | — |
| — | 63.45 | 71.50 | 67.47 | +0.47 | 86.9% | 950 | 86.9% | -0.53 | 120.03 | 115.10 | 124.95 | — |
| — | 61.40 | 69.70 | 65.55 | — | — | 955 | — | — | 123.75 | 118.15 | 129.35 | — |
| — | 60.95 | 67.95 | 64.45 | — | — | 960 | 86.9% | -0.55 | 126.30 | 121.40 | 131.20 | — |
| — | 57.90 | 65.30 | 61.60 | — | — | 965 | 87.0% | -0.56 | 130.30 | 124.70 | 135.90 | — |
| — | 57.35 | 64.55 | 60.95 | +0.44 | 87.0% | 970 | 87.0% | -0.56 | 132.90 | 128.00 | 137.80 | — |
| — | 56.25 | 62.90 | 59.58 | +0.43 | 87.0% | 975 | 87.0% | -0.57 | 135.70 | 131.40 | 140.00 | — |
| — | 53.45 | 61.30 | 57.38 | +0.42 | 87.0% | 980 | 87.0% | -0.58 | 141.00 | 134.80 | 147.20 | — |
| — | 52.10 | 59.75 | 55.92 | +0.42 | 87.0% | 985 | 87.0% | -0.59 | 144.22 | 138.25 | 150.20 | — |
| — | 50.10 | 58.20 | 54.15 | +0.41 | 87.0% | 990 | 87.0% | -0.59 | 147.62 | 141.70 | 153.55 | — |
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.