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 | |
| — | 98.50 | 104.60 | 101.55 | +0.73 | 95.5% | 815 | 95.5% | -0.27 | 21.25 | 20.90 | 21.60 | — |
| — | 94.45 | 100.95 | 97.70 | +0.72 | 95.3% | 820 | 95.3% | -0.27 | 22.68 | 22.30 | 23.05 | — |
| — | 90.45 | 97.40 | 93.92 | +0.71 | 95.1% | 825 | 95.1% | -0.29 | 24.15 | 23.80 | 24.50 | — |
| — | 88.10 | 93.90 | 91.00 | +0.70 | 94.9% | 830 | 94.9% | -0.30 | 25.73 | 25.35 | 26.10 | — |
| — | 84.00 | 90.40 | 87.20 | +0.69 | 94.7% | 835 | 94.7% | -0.31 | 27.32 | 26.95 | 27.70 | — |
| — | 79.15 | 87.05 | 83.10 | +0.68 | 94.5% | 840 | 94.5% | -0.32 | 29.05 | 28.65 | 29.45 | — |
| — | 76.85 | 83.65 | 80.25 | +0.67 | 94.4% | 845 | 94.4% | -0.34 | 30.82 | 30.45 | 31.20 | — |
| — | 74.75 | 80.35 | 77.55 | +0.65 | 94.2% | 850 | 94.2% | -0.35 | 32.67 | 32.30 | 33.05 | — |
| — | 70.60 | 77.20 | 73.90 | +0.64 | 94.1% | 855 | 94.1% | -0.37 | 34.60 | 34.20 | 35.00 | — |
| — | 67.75 | 71.75 | 69.75 | +0.62 | 93.9% | 860 | 93.9% | -0.38 | 36.62 | 36.20 | 37.05 | — |
| — | 65.30 | 71.05 | 68.17 | +0.61 | 93.8% | 865 | 93.8% | -0.39 | 38.73 | 38.30 | 39.15 | — |
| — | 62.05 | 66.85 | 64.45 | +0.60 | 93.7% | 870 | 93.7% | -0.41 | 40.90 | 40.50 | 41.30 | — |
| — | 60.40 | 65.30 | 62.85 | +0.58 | 93.6% | 875 | 93.6% | -0.41 | 43.15 | 42.70 | 43.60 | — |
| — | 57.15 | 62.50 | 59.83 | +0.57 | 93.5% | 880 | 93.5% | -0.43 | 45.48 | 45.05 | 45.90 | — |
| — | 55.35 | 59.85 | 57.60 | +0.56 | 93.4% | 885 | 93.4% | -0.44 | 47.88 | 47.45 | 48.30 | — |
| — | 52.45 | 57.25 | 54.85 | +0.54 | 93.3% | 890 | 93.3% | -0.46 | 50.38 | 49.95 | 50.80 | — |
| — | 51.60 | 52.45 | 52.02 | +0.53 | 93.3% | 895 | 93.3% | -0.47 | 52.02 | 50.30 | 53.75 | — |
| — | 49.25 | 50.10 | 49.67 | +0.52 | 93.2% | 900 | 93.2% | -0.49 | 55.73 | 54.45 | 57.00 | — |
| — | 46.95 | 47.80 | 47.38 | +0.50 | 93.2% | 905 | 93.2% | -0.50 | 57.83 | 55.70 | 59.95 | — |
| — | 44.80 | 45.65 | 45.23 | +0.49 | 93.1% | 910 | 93.1% | -0.51 | 61.50 | 58.40 | 64.60 | — |
| — | 42.65 | 43.50 | 43.08 | +0.48 | 93.1% | 915 | 93.1% | -0.53 | 63.30 | 61.20 | 65.40 | — |
| — | 40.65 | 41.50 | 41.08 | +0.47 | 93.1% | 920 | 93.1% | -0.54 | 66.33 | 64.05 | 68.60 | — |
| — | 38.70 | 39.55 | 39.12 | +0.45 | 93.1% | 925 | 93.1% | -0.55 | 70.00 | 66.95 | 73.05 | — |
| — | 36.80 | 37.65 | 37.23 | +0.44 | 93.1% | 930 | 93.1% | -0.56 | 71.95 | 69.90 | 74.00 | — |
| — | 35.05 | 35.85 | 35.45 | +0.43 | 93.1% | 935 | 93.1% | -0.58 | 76.80 | 72.95 | 80.65 | — |
| — | 33.30 | 34.10 | 33.70 | +0.42 | 93.1% | 940 | 93.1% | -0.59 | 79.33 | 76.05 | 82.60 | — |
| — | 31.65 | 32.45 | 32.05 | +0.40 | 93.1% | 945 | 93.1% | -0.60 | 82.62 | 79.35 | 85.90 | — |
| — | 30.05 | 30.85 | 30.45 | +0.39 | 93.1% | 950 | 93.1% | -0.61 | 85.60 | 82.70 | 88.50 | — |
| — | 28.55 | 29.30 | 28.93 | +0.38 | 93.1% | 955 | 93.1% | -0.62 | 88.72 | 86.10 | 91.35 | — |
| — | 27.80 | 28.55 | 28.18 | +0.37 | 93.2% | 957.5 | 93.2% | -0.63 | 91.53 | 87.80 | 95.25 | — |
| — | 27.05 | 27.85 | 27.45 | +0.36 | 93.2% | 960 | 93.2% | -0.64 | 92.90 | 89.45 | 96.35 | — |
| — | 26.40 | 27.10 | 26.75 | +0.36 | 93.2% | 962.5 | 93.2% | -0.64 | 95.62 | 91.15 | 100.10 | — |
| — | 25.70 | 26.45 | 26.07 | +0.35 | 93.2% | 965 | 93.2% | -0.65 | 96.67 | 92.95 | 100.40 | — |
| — | 24.35 | 25.10 | 24.73 | +0.34 | 93.3% | 970 | 93.3% | -0.66 | 99.92 | 96.45 | 103.40 | — |
| — | 23.10 | 23.80 | 23.45 | +0.33 | 93.3% | 975 | 93.3% | -0.67 | 103.15 | 100.00 | 106.30 | — |
| — | 21.85 | 22.60 | 22.23 | +0.32 | 93.4% | 980 | 93.4% | -0.68 | 107.38 | 103.55 | 111.20 | — |
| — | 20.70 | 21.40 | 21.05 | +0.31 | 93.5% | 985 | 93.5% | -0.69 | 111.30 | 107.30 | 115.30 | — |
| — | 19.60 | 20.30 | 19.95 | +0.30 | 93.5% | 990 | 93.5% | -0.70 | 115.05 | 111.05 | 119.05 | — |
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.