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 | |
| — | 81.10 | 88.95 | 85.03 | +0.81 | 122.7% | 815 | 122.7% | -0.19 | 6.25 | 6.05 | 6.45 | — |
| — | 77.80 | 84.70 | 81.25 | +0.79 | 122.1% | 820 | 122.1% | -0.21 | 7.03 | 6.85 | 7.20 | — |
| — | 73.60 | 80.55 | 77.08 | — | — | 825 | 120.9% | -0.22 | 7.83 | 7.65 | 8.00 | — |
| — | 69.95 | 75.95 | 72.95 | +0.76 | 120.2% | 830 | 120.2% | -0.24 | 8.78 | 8.60 | 8.95 | — |
| — | 65.55 | 71.15 | 68.35 | +0.75 | 119.4% | 835 | 119.4% | -0.25 | 9.80 | 9.60 | 10.00 | — |
| — | 62.25 | 66.70 | 64.47 | +0.72 | 118.9% | 840 | 118.9% | -0.27 | 10.93 | 10.70 | 11.15 | — |
| — | 58.35 | 63.05 | 60.70 | +0.71 | 118.5% | 845 | 118.5% | -0.29 | 12.15 | 11.90 | 12.40 | — |
| — | 55.30 | 58.80 | 57.05 | +0.69 | 118.0% | 850 | 118.0% | -0.31 | 13.47 | 13.25 | 13.70 | — |
| — | 50.65 | 57.05 | 53.85 | +0.68 | 117.4% | 855 | 117.4% | -0.32 | 14.95 | 14.70 | 15.20 | — |
| — | 48.55 | 53.45 | 51.00 | +0.65 | 116.7% | 860 | 116.7% | -0.34 | 16.55 | 16.30 | 16.80 | — |
| — | 45.10 | 49.00 | 47.05 | +0.64 | 116.1% | 865 | 116.1% | -0.36 | 18.25 | 18.00 | 18.50 | — |
| — | 41.30 | 46.50 | 43.90 | +0.62 | 115.6% | 870 | 115.6% | -0.38 | 20.07 | 19.80 | 20.35 | — |
| — | 38.70 | 41.35 | 40.02 | +0.59 | 115.4% | 875 | 115.4% | -0.41 | 22.32 | 21.55 | 23.10 | — |
| — | 35.90 | 38.85 | 37.38 | +0.57 | 115.3% | 880 | 115.3% | -0.43 | 24.10 | 23.25 | 24.95 | — |
| — | 33.55 | 36.80 | 35.17 | +0.55 | 115.3% | 885 | 115.3% | -0.45 | 26.60 | 25.55 | 27.65 | — |
| — | 31.10 | 33.00 | 32.05 | +0.53 | 115.4% | 890 | 115.4% | -0.47 | 29.12 | 28.25 | 30.00 | — |
| — | 28.20 | 31.90 | 30.05 | +0.51 | 115.5% | 895 | 115.5% | -0.49 | 31.62 | 30.60 | 32.65 | — |
| — | 26.80 | 28.00 | 27.40 | +0.49 | 115.5% | 900 | 115.5% | -0.51 | 33.77 | 32.50 | 35.05 | — |
| — | 24.45 | 25.90 | 25.18 | +0.47 | 115.4% | 905 | 115.4% | -0.53 | 36.67 | 34.65 | 38.70 | — |
| — | 22.75 | 23.35 | 23.05 | +0.45 | 115.3% | 910 | 115.3% | -0.55 | 39.85 | 38.80 | 40.90 | — |
| — | 20.80 | 21.40 | 21.10 | +0.43 | 115.3% | 915 | 115.3% | -0.57 | 42.20 | 40.50 | 43.90 | — |
| — | 19.00 | 19.55 | 19.27 | +0.41 | 115.2% | 920 | 115.2% | -0.59 | 45.17 | 43.00 | 47.35 | — |
| — | 17.25 | 17.85 | 17.55 | +0.39 | 115.2% | 925 | 115.2% | -0.61 | 49.00 | 45.90 | 52.10 | — |
| — | 15.75 | 16.25 | 16.00 | +0.37 | 115.2% | 930 | 115.2% | -0.63 | 51.88 | 49.00 | 54.75 | — |
| — | 14.30 | 14.75 | 14.53 | +0.35 | 115.1% | 935 | 115.1% | -0.65 | 55.12 | 52.35 | 57.90 | — |
| — | 12.95 | 13.40 | 13.18 | — | — | 940 | — | — | 58.42 | 55.65 | 61.20 | — |
| — | 11.65 | 12.10 | 11.88 | +0.32 | 114.9% | 945 | 114.9% | -0.68 | 62.45 | 59.30 | 65.60 | — |
| — | 10.55 | 10.95 | 10.75 | +0.30 | 114.8% | 950 | 114.8% | -0.70 | 66.72 | 63.15 | 70.30 | — |
| — | 9.45 | 9.90 | 9.68 | +0.29 | 114.7% | 955 | 114.7% | -0.71 | 70.33 | 67.15 | 73.50 | — |
| — | 9.00 | 9.40 | 9.20 | +0.28 | 114.7% | 957.5 | 114.7% | -0.72 | 73.03 | 69.15 | 76.90 | — |
| — | 8.50 | 8.95 | 8.72 | +0.27 | 114.6% | 960 | 114.6% | -0.73 | 75.03 | 71.10 | 78.95 | — |
| — | 8.05 | 8.50 | 8.28 | +0.26 | 114.6% | 962.5 | 114.6% | -0.74 | 77.80 | 73.15 | 82.45 | — |
| — | 7.65 | 8.05 | 7.85 | +0.26 | 114.6% | 965 | 114.6% | -0.74 | 79.22 | 75.30 | 83.15 | — |
| — | 7.25 | 7.65 | 7.45 | +0.24 | 114.5% | 967.5 | 114.5% | -0.76 | 80.78 | 76.85 | 84.70 | — |
| — | 6.90 | 7.25 | 7.08 | +0.24 | 114.5% | 970 | 114.5% | -0.76 | 82.75 | 79.75 | 85.75 | — |
| — | 6.50 | 6.90 | 6.70 | +0.23 | 114.6% | 972.5 | 114.6% | -0.77 | 85.67 | 81.10 | 90.25 | — |
| — | 6.15 | 6.55 | 6.35 | +0.23 | 114.6% | 975 | 114.6% | -0.77 | 87.58 | 83.80 | 91.35 | — |
| — | 5.85 | 6.20 | 6.03 | +0.22 | 114.6% | 977.5 | 114.6% | -0.78 | 90.42 | 85.45 | 95.40 | — |
| — | 5.55 | 5.90 | 5.72 | +0.21 | 114.7% | 980 | 114.7% | -0.79 | 92.15 | 88.20 | 96.10 | — |
| — | 5.20 | 5.55 | 5.38 | +0.21 | 114.8% | 982.5 | 114.8% | -0.80 | 94.55 | 89.80 | 99.30 | — |
| — | 4.95 | 5.25 | 5.10 | +0.20 | 114.9% | 985 | 114.9% | -0.80 | 96.00 | 92.65 | 99.35 | — |
| — | 4.50 | 4.70 | 4.60 | +0.19 | 115.1% | 990 | 115.1% | -0.81 | 101.25 | 97.10 | 105.40 | — |
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.