Spot 873.48
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.00 | 112.35 | 106.67 | +0.80 | 56.0% | 790 | 56.0% | -0.20 | 23.12 | 19.95 | 26.30 | — |
| — | 100.00 | 108.00 | 104.00 | +0.79 | 55.8% | 795 | 55.8% | -0.21 | 24.62 | 21.25 | 28.00 | — |
| — | 96.00 | 104.00 | 100.00 | +0.78 | 55.7% | 800 | 55.7% | -0.23 | 26.02 | 22.70 | 29.35 | — |
| — | 93.00 | 100.75 | 96.88 | +0.76 | 55.6% | 805 | 55.6% | -0.24 | 27.60 | 24.20 | 31.00 | — |
| — | 89.00 | 97.00 | 93.00 | +0.75 | 55.5% | 810 | 55.5% | -0.25 | 29.00 | 25.75 | 32.25 | — |
| — | 86.00 | 93.95 | 89.97 | +0.74 | 55.3% | 815 | 55.3% | -0.26 | 30.62 | 27.35 | 33.90 | — |
| — | 83.00 | 90.75 | 86.88 | +0.73 | 55.2% | 820 | 55.2% | -0.27 | 32.58 | 29.15 | 36.00 | — |
| — | 79.00 | 88.05 | 83.53 | +0.72 | 55.1% | 825 | 55.1% | -0.29 | 34.77 | 31.55 | 38.00 | — |
| — | 76.10 | 84.55 | 80.33 | +0.70 | 55.0% | 830 | 55.0% | -0.30 | 36.25 | 32.50 | 40.00 | — |
| — | 73.00 | 80.25 | 76.62 | +0.69 | 54.9% | 835 | 54.9% | -0.31 | 36.60 | 33.15 | 40.05 | — |
| — | 70.00 | 77.70 | 73.85 | +0.68 | 54.7% | 840 | 54.7% | -0.32 | 39.25 | 36.35 | 42.15 | — |
| — | 67.00 | 74.75 | 70.88 | +0.66 | 54.6% | 845 | 54.6% | -0.34 | 41.40 | 37.00 | 45.80 | — |
| — | 65.00 | 72.20 | 68.60 | +0.65 | 54.5% | 850 | 54.5% | -0.35 | 43.95 | 40.00 | 47.90 | — |
| — | 62.00 | 69.40 | 65.70 | +0.64 | 54.4% | 855 | 54.4% | -0.37 | 46.00 | 42.00 | 50.00 | — |
| — | 59.00 | 66.35 | 62.67 | +0.62 | 54.3% | 860 | 54.3% | -0.38 | 47.17 | 43.00 | 51.35 | — |
| — | 56.00 | 63.50 | 59.75 | +0.61 | 54.2% | 865 | 54.2% | -0.39 | 50.30 | 46.50 | 54.10 | — |
| — | 54.00 | 61.50 | 57.75 | +0.60 | 54.1% | 870 | 54.1% | -0.41 | 53.17 | 49.35 | 57.00 | — |
| — | 51.00 | 58.65 | 54.83 | +0.58 | 54.0% | 875 | 54.0% | -0.42 | 55.48 | 52.00 | 58.95 | — |
| — | 49.00 | 55.85 | 52.42 | +0.57 | 53.9% | 880 | 53.9% | -0.44 | 58.58 | 54.15 | 63.00 | — |
| — | 47.00 | 53.55 | 50.27 | +0.55 | 53.8% | 885 | 53.8% | -0.45 | 61.05 | 57.10 | 65.00 | — |
| — | 45.00 | 50.85 | 47.92 | +0.54 | 53.7% | 890 | 53.7% | -0.46 | 64.08 | 60.15 | 68.00 | — |
| — | 42.00 | 48.95 | 45.48 | +0.52 | 53.5% | 895 | 53.5% | -0.48 | 67.15 | 63.30 | 71.00 | — |
| — | 41.20 | 49.15 | 45.17 | +0.51 | 53.4% | 900 | 53.4% | -0.49 | 69.60 | 65.20 | 74.00 | — |
| — | 39.85 | 47.00 | 43.42 | +0.50 | 53.3% | 905 | 53.3% | -0.51 | 73.00 | 69.00 | 77.00 | — |
| — | 37.60 | 43.35 | 40.48 | +0.48 | 53.2% | 910 | 53.2% | -0.52 | 75.60 | 71.20 | 80.00 | — |
| — | 35.00 | 42.65 | 38.83 | +0.47 | 53.2% | 915 | 53.2% | -0.54 | 79.00 | 75.00 | 83.00 | — |
| — | 33.95 | 40.05 | 37.00 | +0.45 | 53.1% | 920 | 53.1% | -0.55 | 81.75 | 77.50 | 86.00 | — |
| — | 31.00 | 37.95 | 34.48 | +0.44 | 53.0% | 925 | 53.0% | -0.56 | 85.65 | 81.55 | 89.75 | — |
| — | 30.75 | 36.30 | 33.52 | +0.43 | 52.9% | 930 | 52.9% | -0.58 | 88.45 | 84.00 | 92.90 | — |
| — | 29.00 | 33.80 | 31.40 | +0.41 | 52.8% | 935 | 52.8% | -0.59 | 92.42 | 88.85 | 96.00 | — |
| — | 26.20 | 33.15 | 29.68 | +0.40 | 52.7% | 940 | 52.7% | -0.60 | 95.55 | 91.30 | 99.80 | — |
| — | 25.00 | 32.05 | 28.52 | +0.39 | 52.6% | 945 | 52.6% | -0.62 | 99.22 | 95.45 | 103.00 | — |
| — | 23.40 | 30.50 | 26.95 | +0.37 | 52.5% | 950 | 52.5% | -0.63 | 102.78 | 98.55 | 107.00 | — |
| — | 23.95 | 28.30 | 26.12 | +0.36 | 52.4% | 955 | 52.4% | -0.64 | 106.03 | 102.05 | 110.00 | — |
| — | 21.75 | 26.55 | 24.15 | +0.35 | 52.3% | 960 | 52.3% | -0.66 | 109.35 | 103.95 | 114.75 | — |
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.