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 | |
| — | 101.90 | 108.45 | 105.17 | +0.78 | 72.2% | 790 | 72.2% | -0.22 | 15.22 | 14.90 | 15.55 | — |
| — | 96.70 | 104.55 | 100.62 | +0.77 | 72.1% | 795 | 72.1% | -0.23 | 16.57 | 16.05 | 17.10 | — |
| — | 94.65 | 98.50 | 96.58 | +0.76 | 71.9% | 800 | 71.9% | -0.24 | 17.62 | 17.15 | 18.10 | — |
| — | 90.30 | 96.55 | 93.42 | +0.74 | 71.8% | 805 | 71.8% | -0.26 | 19.12 | 18.20 | 20.05 | — |
| — | 87.55 | 91.75 | 89.65 | +0.73 | 71.7% | 810 | 71.7% | -0.27 | 20.50 | 19.60 | 21.40 | — |
| — | 84.80 | 87.60 | 86.20 | +0.72 | 71.6% | 815 | 71.6% | -0.28 | 21.88 | 21.00 | 22.75 | — |
| — | 81.40 | 84.40 | 82.90 | +0.71 | 71.5% | 820 | 71.5% | -0.30 | 23.45 | 22.45 | 24.45 | — |
| — | 77.95 | 82.60 | 80.28 | +0.69 | 71.4% | 825 | 71.4% | -0.31 | 25.15 | 24.25 | 26.05 | — |
| — | 73.30 | 77.90 | 75.60 | +0.68 | 71.3% | 830 | 71.3% | -0.32 | 26.95 | 25.90 | 28.00 | — |
| — | 70.25 | 75.90 | 73.08 | +0.67 | 71.2% | 835 | 71.2% | -0.34 | 28.70 | 27.70 | 29.70 | — |
| — | 68.05 | 71.40 | 69.72 | +0.66 | 71.1% | 840 | 71.1% | -0.34 | 30.62 | 29.60 | 31.65 | — |
| — | 64.95 | 68.85 | 66.90 | +0.64 | 71.0% | 845 | 71.0% | -0.36 | 32.70 | 31.65 | 33.75 | — |
| — | 62.85 | 65.00 | 63.92 | +0.62 | 70.9% | 850 | 70.9% | -0.38 | 34.77 | 34.00 | 35.55 | — |
| — | 59.75 | 62.55 | 61.15 | +0.61 | 70.8% | 855 | 70.8% | -0.39 | 36.88 | 35.85 | 37.90 | — |
| — | 56.65 | 59.85 | 58.25 | +0.60 | 70.8% | 860 | 70.8% | -0.40 | 39.02 | 37.95 | 40.10 | — |
| — | 54.15 | 57.15 | 55.65 | +0.58 | 70.7% | 865 | 70.7% | -0.42 | 41.70 | 40.30 | 43.10 | — |
| — | 52.05 | 54.55 | 53.30 | +0.57 | 70.6% | 870 | 70.6% | -0.43 | 43.80 | 42.75 | 44.85 | — |
| — | 49.40 | 51.85 | 50.62 | +0.55 | 70.6% | 875 | 70.6% | -0.45 | 46.58 | 45.30 | 47.85 | — |
| — | 47.25 | 49.75 | 48.50 | +0.54 | 70.5% | 880 | 70.5% | -0.46 | 49.10 | 47.90 | 50.30 | — |
| — | 44.30 | 47.20 | 45.75 | +0.53 | 70.5% | 885 | 70.5% | -0.48 | 51.77 | 50.50 | 53.05 | — |
| — | 42.25 | 45.00 | 43.62 | +0.52 | 70.5% | 890 | 70.5% | -0.48 | 54.55 | 53.20 | 55.90 | — |
| — | 40.60 | 42.85 | 41.73 | +0.50 | 70.5% | 895 | 70.5% | -0.50 | 57.23 | 55.00 | 59.45 | — |
| — | 38.15 | 40.50 | 39.33 | +0.48 | 70.5% | 900 | 70.5% | -0.51 | 60.23 | 59.05 | 61.40 | — |
| — | 35.95 | 39.30 | 37.62 | +0.47 | 70.5% | 905 | 70.5% | -0.53 | 63.25 | 61.70 | 64.80 | — |
| — | 34.65 | 36.90 | 35.77 | +0.46 | 70.5% | 910 | 70.5% | -0.55 | 66.58 | 65.05 | 68.10 | — |
| — | 32.90 | 35.10 | 34.00 | +0.44 | 70.5% | 915 | 70.5% | -0.56 | 69.55 | 67.80 | 71.30 | — |
| — | 30.95 | 33.20 | 32.08 | +0.43 | 70.5% | 920 | 70.5% | -0.57 | 72.53 | 69.70 | 75.35 | — |
| — | 29.25 | 31.55 | 30.40 | +0.42 | 70.5% | 925 | 70.5% | -0.59 | 76.30 | 73.20 | 79.40 | — |
| — | 27.70 | 29.90 | 28.80 | +0.41 | 70.6% | 930 | 70.6% | -0.60 | 79.72 | 76.45 | 83.00 | — |
| — | 26.10 | 28.35 | 27.23 | +0.39 | 70.6% | 935 | 70.6% | -0.61 | 82.90 | 79.30 | 86.50 | — |
| — | — | — | — | — | — | 939 | — | — | — | — | — | — |
| — | 25.25 | 26.90 | 26.07 | +0.38 | 70.7% | 940 | 70.7% | -0.63 | 86.12 | 82.85 | 89.40 | — |
| — | 23.95 | 25.50 | 24.73 | +0.36 | 70.7% | 945 | 70.7% | -0.64 | 89.88 | 86.35 | 93.40 | — |
| — | 22.15 | 24.10 | 23.12 | +0.36 | 70.8% | 950 | 70.8% | -0.64 | 93.90 | 90.45 | 97.35 | — |
| — | 20.65 | 23.20 | 21.93 | +0.34 | 70.9% | 955 | 70.9% | -0.66 | 98.12 | 94.20 | 102.05 | — |
| — | 20.15 | 22.20 | 21.18 | +0.34 | 70.9% | 957.5 | 70.9% | -0.66 | 99.70 | 95.15 | 104.25 | — |
| — | 20.10 | 21.60 | 20.85 | +0.33 | 70.9% | 960 | 70.9% | -0.67 | 101.33 | 97.50 | 105.15 | — |
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.