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 | |
| — | 97.75 | 103.40 | 100.58 | — | — | 792.5 | — | — | 10.35 | 10.10 | 10.60 | — |
| — | 96.10 | 101.30 | 98.70 | — | — | 795 | — | — | 10.75 | 10.50 | 11.00 | — |
| — | 93.00 | 96.55 | 94.78 | — | — | 800 | — | — | 11.75 | 11.50 | 12.00 | — |
| — | 88.30 | 92.35 | 90.33 | — | — | 805 | — | — | 12.85 | 12.55 | 13.15 | — |
| — | 84.70 | 88.30 | 86.50 | — | — | 810 | — | — | 13.97 | 13.70 | 14.25 | — |
| — | 81.05 | 85.40 | 83.22 | — | — | 815 | — | — | 15.25 | 14.95 | 15.55 | — |
| — | 77.40 | 80.80 | 79.10 | — | — | 820 | — | — | 16.55 | 16.25 | 16.85 | — |
| — | 73.80 | 77.20 | 75.50 | — | — | 825 | — | — | 17.98 | 17.65 | 18.30 | — |
| — | 69.40 | 74.40 | 71.90 | — | — | 830 | — | — | 19.48 | 19.15 | 19.80 | — |
| — | 67.05 | 70.90 | 68.97 | — | — | 835 | — | — | 21.07 | 20.75 | 21.40 | — |
| — | 63.75 | 66.40 | 65.08 | — | — | 840 | — | — | 22.75 | 22.40 | 23.10 | — |
| — | 60.20 | 63.10 | 61.65 | — | — | 845 | — | — | 24.55 | 24.20 | 24.90 | — |
| — | 57.60 | 59.80 | 58.70 | +0.66 | 79.7% | 850 | 79.7% | -0.34 | 26.45 | 26.10 | 26.80 | — |
| — | 53.75 | 57.35 | 55.55 | +0.65 | 79.6% | 855 | 79.6% | -0.35 | 28.48 | 28.10 | 28.85 | — |
| — | 51.65 | 53.85 | 52.75 | +0.63 | 79.5% | 860 | 79.5% | -0.37 | 30.57 | 30.20 | 30.95 | — |
| — | 49.25 | 51.25 | 50.25 | +0.62 | 79.5% | 865 | 79.5% | -0.38 | 32.80 | 32.40 | 33.20 | — |
| — | 46.30 | 48.90 | 47.60 | +0.60 | 79.4% | 870 | 79.4% | -0.40 | 35.02 | 34.70 | 35.35 | — |
| — | 43.85 | 46.30 | 45.08 | +0.59 | 79.4% | 875 | 79.4% | -0.41 | 37.52 | 37.15 | 37.90 | — |
| — | 41.35 | 43.05 | 42.20 | +0.57 | 79.3% | 880 | 79.3% | -0.43 | 40.05 | 39.65 | 40.45 | — |
| — | 39.25 | 40.70 | 39.98 | +0.56 | 79.3% | 885 | 79.3% | -0.45 | 42.65 | 42.25 | 43.05 | — |
| — | 37.40 | 38.20 | 37.80 | +0.54 | 79.3% | 890 | 79.3% | -0.46 | 45.70 | 44.85 | 46.55 | — |
| — | 35.25 | 36.05 | 35.65 | +0.53 | 79.3% | 895 | 79.3% | -0.48 | 47.62 | 46.00 | 49.25 | — |
| — | 33.20 | 33.90 | 33.55 | +0.51 | 79.3% | 900 | 79.3% | -0.49 | 50.90 | 49.80 | 52.00 | — |
| — | 31.20 | 31.95 | 31.57 | +0.49 | 79.4% | 905 | 79.4% | -0.51 | 54.48 | 53.35 | 55.60 | — |
| — | — | — | — | — | — | 907.5 | — | — | 55.50 | 53.45 | 57.55 | — |
| — | 29.40 | 30.05 | 29.73 | +0.48 | 79.4% | 910 | 79.4% | -0.52 | 57.65 | 56.65 | 58.65 | — |
| — | — | — | — | — | — | 912.5 | — | — | 59.27 | 57.75 | 60.80 | — |
| — | 27.55 | 28.25 | 27.90 | +0.46 | 79.5% | 915 | 79.5% | -0.54 | 60.95 | 59.35 | 62.55 | — |
| — | — | — | — | — | — | 917.5 | — | — | — | — | — | — |
| — | 25.95 | 26.55 | 26.25 | +0.45 | 79.5% | 920 | 79.5% | -0.55 | 63.98 | 62.60 | 65.35 | — |
| — | — | — | — | — | — | 922.5 | — | — | — | — | — | — |
| — | 24.25 | 24.90 | 24.57 | +0.44 | 79.6% | 925 | 79.6% | -0.57 | 66.78 | 64.65 | 68.90 | — |
| — | — | — | — | — | — | 927.5 | — | — | — | — | — | — |
| — | 22.70 | 23.40 | 23.05 | +0.42 | 79.7% | 930 | 79.7% | -0.57 | 70.28 | 67.95 | 72.60 | — |
| — | — | — | — | — | — | 932.5 | — | — | 72.25 | 69.60 | 74.90 | — |
| — | 21.25 | 21.95 | 21.60 | +0.41 | 79.7% | 935 | 79.7% | -0.59 | 73.83 | 71.30 | 76.35 | — |
| — | 19.90 | 20.55 | 20.23 | +0.39 | 79.8% | 940 | 79.8% | -0.61 | 77.38 | 74.70 | 80.05 | — |
| — | 18.60 | 19.25 | 18.93 | +0.38 | 79.9% | 945 | 79.9% | -0.62 | 80.95 | 78.20 | 83.70 | — |
| — | 17.40 | 18.05 | 17.73 | +0.36 | 80.1% | 950 | 80.1% | -0.63 | 85.10 | 82.00 | 88.20 | — |
| — | 16.30 | 16.85 | 16.57 | +0.35 | 80.2% | 955 | 80.2% | -0.64 | 89.40 | 85.85 | 92.95 | — |
| — | 15.70 | 16.30 | 16.00 | +0.35 | 80.2% | 957.5 | 80.2% | -0.65 | 90.72 | 87.85 | 93.60 | — |
| — | 15.15 | 15.75 | 15.45 | +0.34 | 80.3% | 960 | 80.3% | -0.65 | 92.62 | 89.85 | 95.40 | — |
| — | 14.65 | 15.25 | 14.95 | +0.34 | 80.4% | 962.5 | 80.4% | -0.66 | 95.35 | 91.75 | 98.95 | — |
| — | 14.20 | 14.75 | 14.47 | +0.33 | 80.4% | 965 | 80.4% | -0.67 | 96.95 | 93.70 | 100.20 | — |
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.