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 | |
| — | 123.75 | 131.70 | 127.72 | +0.73 | 79.6% | 795 | 79.6% | -0.28 | 38.30 | 35.80 | 40.80 | — |
| — | 120.15 | 129.20 | 124.67 | +0.72 | 79.5% | 800 | 79.5% | -0.28 | 40.02 | 37.45 | 42.60 | — |
| — | 117.00 | 125.90 | 121.45 | +0.71 | 79.5% | 805 | 79.5% | -0.29 | 42.08 | 39.20 | 44.95 | — |
| — | 113.90 | 122.00 | 117.95 | +0.71 | 79.4% | 810 | 79.4% | -0.30 | 43.67 | 41.00 | 46.35 | — |
| — | 110.95 | 119.90 | 115.42 | +0.70 | 79.3% | 815 | 79.3% | -0.31 | 45.73 | 42.85 | 48.60 | — |
| — | 108.00 | 115.80 | 111.90 | +0.68 | 79.2% | 820 | 79.2% | -0.32 | 47.65 | 44.75 | 50.55 | — |
| — | 105.40 | 112.65 | 109.03 | +0.68 | 79.2% | 825 | 79.2% | -0.33 | 49.55 | 46.70 | 52.40 | — |
| — | 103.05 | 109.65 | 106.35 | +0.67 | 79.1% | 830 | 79.1% | -0.33 | 51.62 | 48.70 | 54.55 | — |
| — | 100.05 | 106.75 | 103.40 | +0.66 | 79.1% | 835 | 79.1% | -0.34 | 53.77 | 50.80 | 56.75 | — |
| — | 97.05 | 103.85 | 100.45 | +0.65 | 79.0% | 840 | 79.0% | -0.35 | 55.35 | 53.00 | 57.70 | — |
| — | 94.45 | 101.05 | 97.75 | +0.64 | 79.0% | 845 | 79.0% | -0.36 | 58.20 | 55.25 | 61.15 | — |
| — | 92.25 | 98.30 | 95.28 | +0.63 | 78.9% | 850 | 78.9% | -0.36 | 60.70 | 57.60 | 63.80 | — |
| — | 89.30 | 95.65 | 92.47 | +0.63 | 78.9% | 855 | 78.9% | -0.38 | 63.30 | 60.35 | 66.25 | — |
| — | 86.55 | 93.00 | 89.78 | +0.62 | 78.8% | 860 | 78.8% | -0.39 | 65.30 | 62.35 | 68.25 | — |
| — | 84.20 | 90.45 | 87.33 | +0.61 | 78.8% | 865 | 78.8% | -0.40 | 67.95 | 64.80 | 71.10 | — |
| — | 82.05 | 87.95 | 85.00 | +0.60 | 78.8% | 870 | 78.8% | -0.41 | 70.47 | 67.30 | 73.65 | — |
| — | 79.35 | 84.20 | 81.78 | +0.59 | 78.8% | 875 | 78.8% | -0.41 | 73.22 | 69.85 | 76.60 | — |
| — | 77.00 | 83.10 | 80.05 | +0.58 | 78.8% | 880 | 78.8% | -0.42 | 75.90 | 72.45 | 79.35 | — |
| — | 75.00 | 80.80 | 77.90 | +0.57 | 78.8% | 885 | 78.8% | -0.43 | 78.62 | 75.10 | 82.15 | — |
| — | 72.85 | 78.50 | 75.67 | +0.56 | 78.8% | 890 | 78.8% | -0.44 | 81.33 | 77.75 | 84.90 | — |
| — | 70.50 | 76.30 | 73.40 | +0.55 | 78.8% | 895 | 78.8% | -0.45 | 82.75 | 80.50 | 85.00 | — |
| — | 68.45 | 74.15 | 71.30 | +0.54 | 78.8% | 900 | 78.8% | -0.46 | 86.70 | 83.30 | 90.10 | — |
| — | 66.30 | 72.05 | 69.17 | +0.53 | 78.8% | 905 | 78.8% | -0.47 | 89.47 | 86.10 | 92.85 | — |
| — | 64.55 | 70.00 | 67.28 | +0.53 | 78.8% | 910 | 78.8% | -0.48 | 92.47 | 89.05 | 95.90 | — |
| — | 62.35 | 68.00 | 65.17 | +0.52 | 78.8% | 915 | 78.8% | -0.49 | 95.47 | 92.00 | 98.95 | — |
| — | 60.65 | 66.05 | 63.35 | +0.51 | 78.8% | 920 | 78.8% | -0.49 | 98.92 | 95.05 | 102.80 | — |
| — | 58.50 | 64.15 | 61.33 | +0.50 | 78.8% | 925 | 78.8% | -0.50 | 101.90 | 98.10 | 105.70 | — |
| — | 56.65 | 62.30 | 59.48 | +0.49 | 78.8% | 930 | 78.8% | -0.51 | 104.75 | 101.20 | 108.30 | — |
| — | 55.25 | 60.55 | 57.90 | +0.48 | 78.9% | 935 | 78.9% | -0.52 | 108.00 | 104.40 | 111.60 | — |
| — | 53.45 | 58.75 | 56.10 | +0.48 | 78.9% | 940 | 78.9% | -0.52 | 111.25 | 107.60 | 114.90 | — |
| — | 51.50 | 57.05 | 54.27 | +0.47 | 78.9% | 945 | 78.9% | -0.54 | 115.05 | 110.90 | 119.20 | — |
| — | 50.65 | 55.40 | 53.02 | +0.46 | 79.0% | 950 | 79.0% | -0.54 | 117.90 | 114.25 | 121.55 | — |
| — | 49.05 | 53.80 | 51.42 | +0.45 | 79.0% | 955 | 79.0% | -0.55 | 121.28 | 117.60 | 124.95 | — |
| — | 47.50 | 52.20 | 49.85 | +0.44 | 79.0% | 960 | 79.0% | -0.56 | 124.70 | 121.00 | 128.40 | — |
| — | 46.00 | 50.70 | 48.35 | +0.44 | 79.1% | 965 | 79.1% | -0.57 | 128.72 | 124.40 | 133.05 | — |
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.