Spot 882.45
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.20 | 94.50 | 89.85 | +0.91 | 102.3% | 792.5 | 102.3% | -0.09 | 0.39 | 0.34 | 0.43 | — |
| — | 83.10 | 91.55 | 87.33 | +0.90 | 101.2% | 795 | 101.2% | -0.10 | 0.41 | 0.37 | 0.46 | — |
| — | 79.40 | 85.00 | 82.20 | +0.89 | 98.0% | 800 | 98.0% | -0.11 | 0.49 | 0.48 | 0.50 | — |
| — | 73.25 | 81.25 | 77.25 | +0.88 | 95.4% | 805 | 95.4% | -0.12 | 0.56 | 0.53 | 0.60 | — |
| — | 69.60 | 76.40 | 73.00 | +0.87 | 93.7% | 810 | 93.7% | -0.13 | 0.69 | 0.65 | 0.74 | — |
| — | 64.70 | 71.55 | 68.12 | +0.85 | 92.2% | 815 | 92.2% | -0.15 | 0.85 | 0.80 | 0.90 | — |
| — | 60.15 | 64.75 | 62.45 | +0.84 | 90.6% | 820 | 90.6% | -0.16 | 1.03 | 1.00 | 1.07 | — |
| — | 55.85 | 61.65 | 58.75 | +0.82 | 88.9% | 825 | 88.9% | -0.18 | 1.30 | 1.25 | 1.36 | — |
| — | 50.95 | 56.90 | 53.92 | +0.81 | 87.2% | 830 | 87.2% | -0.19 | 1.65 | 1.59 | 1.71 | — |
| — | 46.90 | 52.10 | 49.50 | +0.79 | 86.1% | 835 | 86.1% | -0.21 | 2.10 | 2.02 | 2.19 | — |
| — | 42.30 | 46.00 | 44.15 | +0.77 | 85.5% | 840 | 85.5% | -0.23 | 2.67 | 2.60 | 2.75 | — |
| — | 38.05 | 41.70 | 39.88 | +0.75 | 84.7% | 845 | 84.7% | -0.25 | 3.40 | 3.30 | 3.50 | — |
| — | 34.60 | 37.10 | 35.85 | +0.73 | 84.4% | 850 | 84.4% | -0.27 | 4.33 | 4.20 | 4.45 | — |
| — | 30.75 | 33.20 | 31.98 | +0.71 | 84.7% | 855 | 84.7% | -0.29 | 5.50 | 5.35 | 5.65 | — |
| — | 27.05 | 29.40 | 28.23 | +0.68 | 85.2% | 860 | 85.2% | -0.32 | 6.85 | 6.70 | 7.00 | — |
| — | 23.90 | 25.90 | 24.90 | +0.66 | 85.3% | 865 | 85.3% | -0.34 | 8.45 | 8.30 | 8.60 | — |
| — | 21.05 | 22.70 | 21.88 | +0.64 | 85.1% | 870 | 85.1% | -0.36 | 10.30 | 10.10 | 10.50 | — |
| — | 18.35 | 20.00 | 19.18 | +0.61 | 85.3% | 875 | 85.3% | -0.39 | 12.35 | 11.90 | 12.80 | — |
| — | 16.05 | 17.20 | 16.62 | +0.58 | 85.2% | 880 | 85.2% | -0.42 | 14.75 | 14.30 | 15.20 | — |
| — | 13.75 | 14.60 | 14.18 | +0.56 | 85.5% | 885 | 85.5% | -0.44 | 17.30 | 16.85 | 17.75 | — |
| — | 11.70 | 12.30 | 12.00 | +0.53 | 86.1% | 890 | 86.1% | -0.47 | 20.18 | 19.65 | 20.70 | — |
| — | 10.05 | 10.40 | 10.22 | +0.51 | 87.4% | 895 | 87.4% | -0.49 | 23.38 | 22.60 | 24.15 | — |
| — | 8.40 | 8.75 | 8.57 | +0.48 | 87.6% | 900 | 87.6% | -0.52 | 26.90 | 26.00 | 27.80 | — |
| — | 7.00 | 7.30 | 7.15 | +0.45 | 88.1% | 905 | 88.1% | -0.55 | 30.32 | 29.15 | 31.50 | — |
| — | 5.75 | 6.10 | 5.92 | +0.43 | 87.3% | 910 | 87.3% | -0.57 | 34.10 | 32.75 | 35.45 | — |
| — | 4.70 | 5.00 | 4.85 | — | — | 915 | — | — | 38.45 | 37.30 | 39.60 | — |
| — | 3.85 | 4.10 | 3.98 | — | — | 920 | — | — | 42.40 | 40.60 | 44.20 | — |
| — | 3.10 | 3.35 | 3.23 | — | — | 925 | — | — | 47.02 | 45.05 | 49.00 | — |
| — | 2.51 | 2.69 | 2.60 | — | — | 930 | — | — | 51.33 | 49.40 | 53.25 | — |
| — | 2.02 | 2.16 | 2.09 | — | — | 935 | — | — | 55.85 | 53.35 | 58.35 | — |
| — | 1.60 | 1.74 | 1.67 | — | — | 940 | — | — | 60.33 | 57.90 | 62.75 | — |
| — | 1.31 | 1.40 | 1.35 | — | — | 945 | — | — | 64.00 | 61.05 | 66.95 | — |
| — | 1.03 | 1.11 | 1.07 | — | — | 950 | — | — | 69.80 | 67.35 | 72.25 | — |
| — | 0.82 | 0.90 | 0.86 | — | — | 955 | — | — | 74.80 | 72.15 | 77.45 | — |
| — | 0.73 | 0.82 | 0.78 | — | — | 957.5 | — | — | 77.08 | 74.15 | 80.00 | — |
| — | 0.66 | 0.74 | 0.70 | — | — | 960 | — | — | 79.35 | 75.15 | 83.55 | — |
| — | 0.58 | 0.66 | 0.62 | — | — | 962.5 | — | — | 81.88 | 77.35 | 86.40 | — |
| — | 0.52 | 0.60 | 0.56 | — | — | 965 | — | — | 84.10 | 79.80 | 88.40 | — |
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.