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 | |
| — | 92.15 | 101.40 | 96.78 | +0.84 | 73.3% | 787.5 | 73.3% | -0.16 | 6.00 | 5.80 | 6.20 | — |
| — | 90.40 | 99.00 | 94.70 | +0.83 | 73.1% | 790 | 73.1% | -0.17 | 6.33 | 6.15 | 6.50 | — |
| — | 88.05 | 97.05 | 92.55 | +0.83 | 73.0% | 792.5 | 73.0% | -0.17 | 6.67 | 6.50 | 6.85 | — |
| — | 89.15 | 94.85 | 92.00 | +0.82 | 72.9% | 795 | 72.9% | -0.18 | 7.12 | 6.90 | 7.35 | — |
| — | 83.75 | 90.00 | 86.88 | +0.81 | 72.6% | 800 | 72.6% | -0.19 | 7.97 | 7.75 | 8.20 | — |
| — | 78.40 | 86.50 | 82.45 | +0.79 | 72.4% | 805 | 72.4% | -0.20 | 8.88 | 8.65 | 9.10 | — |
| — | 75.60 | 82.25 | 78.92 | +0.78 | 72.2% | 810 | 72.2% | -0.22 | 9.88 | 9.65 | 10.10 | — |
| — | 70.65 | 78.25 | 74.45 | +0.76 | 72.0% | 815 | 72.0% | -0.24 | 11.00 | 10.75 | 11.25 | — |
| — | 68.65 | 72.45 | 70.55 | +0.75 | 71.8% | 820 | 71.8% | -0.25 | 12.25 | 11.60 | 12.90 | — |
| — | 65.15 | 68.70 | 66.92 | +0.73 | 71.6% | 825 | 71.6% | -0.27 | 13.57 | 12.80 | 14.35 | — |
| — | 61.70 | 65.10 | 63.40 | +0.72 | 71.5% | 830 | 71.5% | -0.28 | 15.18 | 14.20 | 16.15 | — |
| — | 58.55 | 61.75 | 60.15 | +0.70 | 71.3% | 835 | 71.3% | -0.30 | 16.55 | 15.60 | 17.50 | — |
| — | 55.35 | 58.35 | 56.85 | +0.68 | 71.2% | 840 | 71.2% | -0.32 | 18.18 | 17.25 | 19.10 | — |
| — | 50.90 | 56.00 | 53.45 | +0.66 | 71.1% | 845 | 71.1% | -0.34 | 19.82 | 18.90 | 20.75 | — |
| — | 49.20 | 51.75 | 50.48 | +0.65 | 71.0% | 850 | 71.0% | -0.36 | 21.73 | 20.85 | 22.60 | — |
| — | 45.50 | 48.65 | 47.08 | +0.63 | 70.9% | 855 | 70.9% | -0.37 | 23.93 | 22.75 | 25.10 | — |
| — | 42.75 | 45.65 | 44.20 | +0.61 | 70.8% | 860 | 70.8% | -0.39 | 25.77 | 24.80 | 26.75 | — |
| — | 40.30 | 43.00 | 41.65 | +0.59 | 70.8% | 865 | 70.8% | -0.41 | 28.05 | 27.00 | 29.10 | — |
| — | 37.60 | 40.15 | 38.88 | +0.57 | 70.7% | 870 | 70.7% | -0.43 | 30.35 | 29.30 | 31.40 | — |
| — | 35.05 | 37.45 | 36.25 | +0.55 | 70.7% | 875 | 70.7% | -0.45 | 32.73 | 31.50 | 33.95 | — |
| — | 33.05 | 35.25 | 34.15 | +0.53 | 70.6% | 880 | 70.6% | -0.47 | 35.15 | 34.25 | 36.05 | — |
| — | 30.90 | 32.70 | 31.80 | +0.51 | 70.6% | 885 | 70.6% | -0.48 | 37.85 | 36.85 | 38.85 | — |
| — | 29.20 | 30.50 | 29.85 | +0.49 | 70.6% | 890 | 70.6% | -0.51 | 40.75 | 39.65 | 41.85 | — |
| — | 26.95 | 28.50 | 27.73 | +0.47 | 70.6% | 895 | 70.6% | -0.52 | 43.98 | 42.55 | 45.40 | — |
| — | 24.85 | 26.00 | 25.43 | +0.45 | 70.7% | 900 | 70.7% | -0.54 | 46.73 | 45.50 | 47.95 | — |
| — | 22.45 | 24.50 | 23.48 | — | — | 905 | 70.7% | -0.56 | 50.02 | 48.45 | 51.60 | — |
| — | 21.95 | 24.10 | 23.02 | +0.43 | 70.7% | 907.5 | — | — | 50.67 | 48.80 | 52.55 | — |
| — | 20.75 | 22.75 | 21.75 | — | — | 910 | 70.7% | -0.58 | 53.15 | 50.30 | 56.00 | — |
| — | 19.55 | 22.30 | 20.93 | +0.41 | 70.7% | 912.5 | — | — | 54.88 | 51.80 | 57.95 | — |
| — | 19.55 | 21.00 | 20.27 | — | — | 915 | 70.8% | -0.60 | 55.55 | 53.40 | 57.70 | — |
| — | 18.70 | 20.65 | 19.68 | +0.39 | 70.8% | 917.5 | 70.8% | -0.61 | 57.50 | 54.95 | 60.05 | — |
| — | 17.35 | 19.20 | 18.27 | +0.38 | 70.8% | 920 | 70.8% | -0.62 | 58.95 | 56.60 | 61.30 | — |
| — | 16.55 | 19.10 | 17.82 | +0.37 | 70.9% | 922.5 | 70.9% | -0.63 | 61.70 | 58.30 | 65.10 | — |
| — | 16.90 | 17.75 | 17.32 | +0.36 | 70.9% | 925 | 70.9% | -0.64 | 62.45 | 60.05 | 64.85 | — |
| — | 15.30 | 17.65 | 16.48 | +0.36 | 70.9% | 927.5 | 70.9% | -0.64 | 64.55 | 61.80 | 67.30 | — |
| — | 14.50 | 16.55 | 15.53 | +0.35 | 71.0% | 930 | 71.0% | -0.65 | 66.05 | 63.60 | 68.50 | — |
| — | 14.30 | 16.40 | 15.35 | +0.34 | 71.0% | 932.5 | 71.0% | -0.66 | 68.03 | 65.35 | 70.70 | — |
| — | 13.65 | 15.30 | 14.47 | +0.34 | 71.1% | 935 | 71.1% | -0.67 | 70.30 | 67.15 | 73.45 | — |
| — | 12.50 | 14.00 | 13.25 | +0.32 | 71.2% | 940 | 71.2% | -0.69 | 73.60 | 70.80 | 76.40 | — |
| — | 11.55 | 13.05 | 12.30 | +0.30 | 71.3% | 945 | 71.3% | -0.70 | 78.97 | 74.70 | 83.25 | — |
| — | 10.80 | 11.80 | 11.30 | +0.28 | 71.4% | 950 | 71.4% | -0.72 | 81.83 | 79.15 | 84.50 | — |
| — | 9.90 | 10.75 | 10.32 | +0.27 | 71.5% | 955 | 71.5% | -0.73 | 86.60 | 82.25 | 90.95 | — |
| — | 9.50 | 10.35 | 9.93 | +0.26 | 71.6% | 957.5 | 71.6% | -0.73 | 88.53 | 84.60 | 92.45 | — |
| — | 9.05 | 9.50 | 9.28 | +0.26 | 71.7% | 960 | 71.7% | -0.74 | 89.83 | 86.30 | 93.35 | — |
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.