Spot 879.26
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.70 | 126.75 | 121.72 | +0.73 | 73.4% | 790 | 73.4% | -0.27 | 31.23 | 29.50 | 32.95 | — |
| — | 113.00 | 123.35 | 118.17 | +0.72 | 73.3% | 795 | 73.3% | -0.28 | 32.65 | 30.70 | 34.60 | — |
| — | 113.25 | 119.50 | 116.38 | +0.71 | 73.2% | 800 | 73.2% | -0.29 | 34.55 | 32.30 | 36.80 | — |
| — | 107.00 | 116.25 | 111.62 | +0.70 | 73.1% | 805 | 73.1% | -0.30 | 36.62 | 34.40 | 38.85 | — |
| — | 106.85 | 113.50 | 110.17 | +0.70 | 73.0% | 810 | 73.0% | -0.31 | 38.77 | 36.90 | 40.65 | — |
| — | 101.50 | 110.25 | 105.88 | +0.69 | 73.0% | 815 | 73.0% | -0.32 | 40.58 | 37.95 | 43.20 | — |
| — | 97.90 | 107.10 | 102.50 | +0.68 | 72.9% | 820 | 72.9% | -0.33 | 41.40 | 38.95 | 43.85 | — |
| — | 94.75 | 103.95 | 99.35 | +0.67 | 72.8% | 825 | 72.8% | -0.34 | 43.75 | 41.60 | 45.90 | — |
| — | 92.05 | 100.95 | 96.50 | +0.66 | 72.7% | 830 | 72.7% | -0.35 | 46.62 | 43.90 | 49.35 | — |
| — | 89.50 | 97.50 | 93.50 | +0.65 | 72.7% | 835 | 72.7% | -0.36 | 48.27 | 45.75 | 50.80 | — |
| — | 88.05 | 95.05 | 91.55 | +0.64 | 72.6% | 840 | 72.6% | -0.36 | 50.15 | 48.00 | 52.30 | — |
| — | 86.80 | 92.25 | 89.53 | +0.63 | 72.6% | 845 | 72.6% | -0.37 | 52.33 | 49.40 | 55.25 | — |
| — | 81.55 | 89.45 | 85.50 | +0.62 | 72.5% | 850 | 72.5% | -0.39 | 54.10 | 52.45 | 55.75 | — |
| — | 79.20 | 86.75 | 82.97 | +0.61 | 72.5% | 855 | 72.5% | -0.39 | 56.55 | 54.10 | 59.00 | — |
| — | 77.00 | 83.65 | 80.33 | +0.59 | 72.5% | 860 | 72.5% | -0.41 | 59.50 | 56.05 | 62.95 | — |
| — | 74.50 | 81.05 | 77.78 | +0.59 | 72.4% | 865 | 72.4% | -0.41 | 62.02 | 58.45 | 65.60 | — |
| — | 72.30 | 78.55 | 75.42 | +0.57 | 72.4% | 870 | 72.4% | -0.43 | 63.92 | 61.35 | 66.50 | — |
| — | 69.70 | 76.60 | 73.15 | +0.56 | 72.4% | 875 | 72.4% | -0.44 | 67.47 | 64.00 | 70.95 | — |
| — | 67.05 | 73.85 | 70.45 | +0.55 | 72.4% | 880 | 72.4% | -0.45 | 69.00 | 66.15 | 71.85 | — |
| — | 65.35 | 71.45 | 68.40 | +0.54 | 72.3% | 885 | 72.3% | -0.46 | 71.83 | 69.05 | 74.60 | — |
| — | 63.15 | 69.20 | 66.17 | +0.53 | 72.3% | 890 | 72.3% | -0.47 | 74.55 | 71.70 | 77.40 | — |
| — | 61.10 | 67.10 | 64.10 | +0.52 | 72.3% | 895 | 72.3% | -0.48 | 77.38 | 74.45 | 80.30 | — |
| — | 59.60 | 64.00 | 61.80 | +0.51 | 72.3% | 900 | 72.3% | -0.49 | 81.20 | 77.25 | 85.15 | — |
| — | 57.50 | 63.20 | 60.35 | +0.50 | 72.3% | 905 | 72.3% | -0.50 | 84.15 | 80.20 | 88.10 | — |
| — | 55.05 | 61.00 | 58.02 | +0.49 | 72.3% | 910 | 72.3% | -0.51 | 87.17 | 83.20 | 91.15 | — |
| — | 53.20 | 59.20 | 56.20 | +0.48 | 72.3% | 915 | 72.3% | -0.52 | 89.97 | 86.10 | 93.85 | — |
| — | 51.35 | 57.20 | 54.27 | +0.47 | 72.4% | 920 | 72.4% | -0.53 | 93.08 | 88.95 | 97.20 | — |
| — | 48.95 | 55.45 | 52.20 | +0.46 | 72.4% | 925 | 72.4% | -0.54 | 96.53 | 92.10 | 100.95 | — |
| — | 47.20 | 53.25 | 50.23 | +0.45 | 72.4% | 930 | 72.4% | -0.55 | 99.83 | 95.20 | 104.45 | — |
| — | 46.10 | 51.85 | 48.98 | +0.45 | 72.4% | 935 | 72.4% | -0.56 | 103.08 | 98.40 | 107.75 | — |
| — | 44.45 | 50.15 | 47.30 | +0.43 | 72.4% | 940 | 72.4% | -0.56 | 106.38 | 101.70 | 111.05 | — |
| — | 42.65 | 48.00 | 45.33 | +0.43 | 72.5% | 945 | 72.5% | -0.57 | 109.75 | 104.95 | 114.55 | — |
| — | 41.45 | 46.90 | 44.17 | +0.42 | 72.5% | 950 | 72.5% | -0.58 | 113.08 | 108.55 | 117.60 | — |
| — | 39.70 | 45.05 | 42.38 | +0.41 | 72.6% | 955 | 72.6% | -0.59 | 116.62 | 111.60 | 121.65 | — |
| — | 38.25 | 43.60 | 40.92 | +0.40 | 72.6% | 960 | 72.6% | -0.60 | 118.83 | 115.00 | 122.65 | — |
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.