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 | |
| — | 82.00 | 89.35 | 85.67 | +0.95 | 70.1% | 790 | 70.1% | -0.05 | 2.75 | 2.20 | 3.30 | — |
| — | 77.00 | 84.45 | 80.72 | — | — | 795 | 69.5% | -0.06 | 3.46 | 2.53 | 4.40 | — |
| — | 73.00 | 80.15 | 76.58 | +0.93 | 68.8% | 800 | 68.8% | -0.07 | 3.21 | 2.62 | 3.80 | — |
| — | 68.00 | 75.35 | 71.67 | +0.92 | 68.2% | 805 | 68.2% | -0.08 | 3.98 | 3.10 | 4.85 | — |
| — | 64.00 | 71.55 | 67.78 | +0.90 | 67.7% | 810 | 67.7% | -0.10 | 5.30 | 4.05 | 6.55 | — |
| — | 59.25 | 67.10 | 63.17 | +0.89 | 67.1% | 815 | 67.1% | -0.11 | 5.33 | 4.20 | 6.45 | — |
| — | 55.15 | 63.00 | 59.08 | +0.88 | 66.6% | 820 | 66.6% | -0.12 | 6.53 | 5.25 | 7.80 | — |
| — | 51.00 | 59.25 | 55.12 | — | — | 825 | — | — | 7.47 | 6.15 | 8.80 | — |
| — | 47.00 | 55.40 | 51.20 | — | — | 830 | — | — | 8.43 | 7.45 | 9.40 | — |
| — | 43.05 | 51.70 | 47.38 | +0.82 | 65.2% | 835 | 65.2% | -0.18 | 9.53 | 8.30 | 10.75 | — |
| — | 40.65 | 47.35 | 44.00 | +0.80 | 64.8% | 840 | 64.8% | -0.20 | 10.90 | 9.85 | 11.95 | — |
| — | 37.35 | 44.15 | 40.75 | — | — | 845 | 64.3% | -0.22 | 12.85 | 11.30 | 14.40 | — |
| — | 34.00 | 41.30 | 37.65 | +0.75 | 63.9% | 850 | 63.9% | -0.25 | 14.40 | 12.70 | 16.10 | — |
| — | 30.95 | 36.65 | 33.80 | +0.73 | 63.5% | 855 | 63.5% | -0.27 | 16.23 | 14.45 | 18.00 | — |
| — | 28.65 | 32.75 | 30.70 | +0.70 | 63.1% | 860 | 63.1% | -0.30 | 18.25 | 16.30 | 20.20 | — |
| — | 27.25 | 30.30 | 28.77 | +0.67 | 62.7% | 865 | 62.7% | -0.33 | 20.10 | 17.60 | 22.60 | — |
| — | 24.20 | 26.90 | 25.55 | +0.64 | 62.3% | 870 | 62.3% | -0.36 | 22.68 | 20.40 | 24.95 | — |
| — | 21.45 | 24.75 | 23.10 | +0.61 | 61.9% | 875 | 61.9% | -0.39 | 24.85 | 22.70 | 27.00 | — |
| — | 18.80 | 22.15 | 20.48 | +0.58 | 61.5% | 880 | 61.5% | -0.42 | 27.82 | 25.25 | 30.40 | — |
| — | 16.25 | 19.70 | 17.98 | +0.54 | 61.1% | 885 | 61.1% | -0.46 | 30.55 | 28.10 | 33.00 | — |
| — | 15.65 | 18.40 | 17.02 | +0.53 | 60.9% | 887.5 | 60.9% | -0.47 | 32.00 | 29.05 | 34.95 | — |
| — | 14.75 | 16.90 | 15.82 | +0.51 | 60.7% | 890 | 60.7% | -0.49 | 33.77 | 30.60 | 36.95 | — |
| — | 13.75 | 15.95 | 14.85 | +0.50 | 60.5% | 892.5 | 60.5% | -0.51 | 34.70 | 31.45 | 37.95 | — |
| — | 12.65 | 15.30 | 13.97 | +0.48 | 60.4% | 895 | 60.4% | -0.52 | 36.38 | 32.80 | 39.95 | — |
| — | 12.20 | 14.20 | 13.20 | +0.46 | 60.2% | 897.5 | 60.2% | -0.54 | 38.40 | 34.90 | 41.90 | — |
| — | 11.35 | 12.85 | 12.10 | +0.45 | 60.0% | 900 | 60.0% | -0.56 | 39.80 | 36.65 | 42.95 | — |
| — | 10.05 | 12.60 | 11.32 | +0.43 | 59.8% | 902.5 | 59.8% | -0.57 | 41.48 | 38.00 | 44.95 | — |
| — | 9.15 | 12.60 | 10.88 | +0.41 | 59.7% | 905 | 59.7% | -0.59 | 43.17 | 39.55 | 46.80 | — |
| — | 8.15 | 11.10 | 9.62 | +0.40 | 59.5% | 907.5 | 59.5% | -0.60 | 45.15 | 41.55 | 48.75 | — |
| — | 7.50 | 10.50 | 9.00 | +0.38 | 59.4% | 910 | 59.4% | -0.62 | 46.35 | 42.70 | 50.00 | — |
| — | 5.60 | 9.85 | 7.72 | +0.35 | 59.1% | 915 | 59.1% | -0.65 | 50.30 | 46.60 | 54.00 | — |
| — | 5.50 | 7.00 | 6.25 | +0.32 | 58.9% | 920 | 58.9% | -0.68 | 54.27 | 50.55 | 58.00 | — |
| — | 4.05 | 7.55 | 5.80 | +0.30 | 58.7% | 925 | 58.7% | -0.71 | 58.42 | 54.85 | 62.00 | — |
| — | 3.80 | 5.05 | 4.42 | +0.27 | 58.5% | 930 | 58.5% | -0.73 | 62.45 | 58.90 | 66.00 | — |
| — | 2.95 | 5.40 | 4.17 | +0.26 | 58.4% | 932.5 | 58.4% | -0.75 | 64.17 | 60.35 | 68.00 | — |
| — | 2.82 | 5.05 | 3.94 | +0.24 | 58.4% | 935 | 58.4% | -0.76 | 66.47 | 62.95 | 70.00 | — |
| — | 1.53 | 5.65 | 3.59 | +0.23 | 58.3% | 937.5 | 58.3% | -0.77 | 68.53 | 65.05 | 72.00 | — |
| — | 2.35 | 4.00 | 3.17 | +0.22 | 58.3% | 940 | 58.3% | -0.78 | 70.50 | 67.00 | 74.00 | — |
| — | 1.35 | 4.25 | 2.80 | +0.21 | 58.2% | 942.5 | 58.2% | -0.79 | 72.67 | 68.35 | 77.00 | — |
| — | 1.90 | 4.05 | 2.98 | +0.20 | 58.2% | 945 | 58.2% | -0.80 | 75.30 | 71.60 | 79.00 | — |
| — | 1.41 | 3.80 | 2.60 | +0.19 | 58.2% | 947.5 | 58.2% | -0.81 | 77.17 | 73.35 | 81.00 | — |
| — | 1.05 | 3.25 | 2.15 | +0.18 | 58.2% | 950 | 58.2% | -0.83 | 79.00 | 75.00 | 83.00 | — |
| — | 0.79 | 3.20 | 2.00 | +0.17 | 58.2% | 952.5 | 58.2% | -0.84 | 82.20 | 78.40 | 86.00 | — |
| — | 1.00 | 2.43 | 1.72 | +0.16 | 58.3% | 955 | 58.3% | -0.84 | 83.97 | 79.95 | 88.00 | — |
| — | 1.26 | 2.29 | 1.77 | +0.15 | 58.3% | 957.5 | 58.3% | -0.85 | 86.40 | 82.80 | 90.00 | — |
| — | 1.05 | 1.88 | 1.47 | +0.14 | 58.3% | 960 | 58.3% | -0.86 | 89.05 | 85.10 | 93.00 | — |
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.