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 | |
| — | 91.20 | 98.60 | 94.90 | +0.85 | 71.7% | 790 | 71.7% | -0.15 | 12.68 | 9.95 | 15.40 | — |
| — | 88.00 | 95.60 | 91.80 | +0.84 | 71.5% | 795 | 71.5% | -0.16 | 14.20 | 12.40 | 16.00 | — |
| — | 84.00 | 91.75 | 87.88 | +0.82 | 71.3% | 800 | 71.3% | -0.18 | 15.03 | 13.50 | 16.55 | — |
| — | 80.00 | 87.75 | 83.88 | +0.81 | 71.1% | 805 | 71.1% | -0.19 | 15.95 | 14.60 | 17.30 | — |
| — | 76.10 | 84.10 | 80.10 | +0.80 | 71.0% | 810 | 71.0% | -0.20 | 17.43 | 16.05 | 18.80 | — |
| — | 73.00 | 80.95 | 76.97 | +0.78 | 70.8% | 815 | 70.8% | -0.22 | 19.18 | 16.35 | 22.00 | — |
| — | 69.00 | 76.20 | 72.60 | +0.77 | 70.6% | 820 | 70.6% | -0.23 | 20.90 | 18.30 | 23.50 | — |
| — | 66.00 | 73.75 | 69.88 | +0.76 | 70.4% | 825 | 70.4% | -0.24 | 22.88 | 20.55 | 25.20 | — |
| — | 62.10 | 70.80 | 66.45 | +0.74 | 70.3% | 830 | 70.3% | -0.26 | 24.40 | 21.85 | 26.95 | — |
| — | 59.20 | 66.65 | 62.92 | +0.72 | 70.1% | 835 | 70.1% | -0.28 | 25.30 | 23.20 | 27.40 | — |
| — | 56.65 | 64.10 | 60.38 | +0.71 | 69.9% | 840 | 69.9% | -0.29 | 27.20 | 25.75 | 28.65 | — |
| — | 53.05 | 61.75 | 57.40 | +0.69 | 69.7% | 845 | 69.7% | -0.31 | 29.95 | 28.05 | 31.85 | — |
| — | 50.00 | 58.05 | 54.02 | +0.67 | 69.5% | 850 | 69.5% | -0.33 | 31.27 | 29.75 | 32.80 | — |
| — | 50.45 | 53.90 | 52.17 | +0.66 | 69.3% | 855 | 69.3% | -0.34 | 33.27 | 32.00 | 34.55 | — |
| — | 46.05 | 52.20 | 49.12 | +0.64 | 69.2% | 860 | 69.2% | -0.36 | 35.38 | 33.90 | 36.85 | — |
| — | 45.20 | 51.00 | 48.10 | +0.62 | 69.0% | 865 | 69.0% | -0.38 | 38.33 | 36.40 | 40.25 | — |
| — | 41.55 | 47.95 | 44.75 | +0.60 | 68.8% | 870 | 68.8% | -0.40 | 40.85 | 38.20 | 43.50 | — |
| — | 39.20 | 44.70 | 41.95 | +0.58 | 68.6% | 875 | 68.6% | -0.42 | 43.80 | 40.60 | 47.00 | — |
| — | 37.05 | 42.50 | 39.77 | +0.56 | 68.4% | 880 | 68.4% | -0.44 | 46.77 | 43.55 | 50.00 | — |
| — | 35.00 | 39.90 | 37.45 | +0.54 | 68.2% | 885 | 68.2% | -0.46 | 49.48 | 46.65 | 52.30 | — |
| — | 33.65 | 38.50 | 36.08 | +0.53 | 68.1% | 887.5 | 68.1% | -0.47 | 50.70 | 47.40 | 54.00 | — |
| — | 32.85 | 36.20 | 34.52 | +0.52 | 68.0% | 890 | 68.0% | -0.48 | 51.90 | 48.80 | 55.00 | — |
| — | 32.40 | 36.75 | 34.58 | +0.52 | 67.9% | 892.5 | 67.9% | -0.49 | 53.88 | 50.75 | 57.00 | — |
| — | 30.65 | 34.55 | 32.60 | +0.51 | 67.8% | 895 | 67.8% | -0.50 | 54.90 | 51.80 | 58.00 | — |
| — | 30.40 | 33.75 | 32.08 | +0.50 | 67.8% | 897.5 | 67.8% | -0.51 | 56.75 | 53.50 | 60.00 | — |
| — | 29.10 | 32.40 | 30.75 | +0.49 | 67.7% | 900 | 67.7% | -0.52 | 57.08 | 54.50 | 59.65 | — |
| — | 28.45 | 32.15 | 30.30 | +0.48 | 67.6% | 902.5 | 67.6% | -0.52 | 58.70 | 56.75 | 60.65 | — |
| — | 27.40 | 30.60 | 29.00 | +0.47 | 67.5% | 905 | 67.5% | -0.53 | 61.05 | 58.10 | 64.00 | — |
| — | 27.05 | 29.15 | 28.10 | +0.46 | 67.4% | 907.5 | 67.4% | -0.54 | 62.70 | 59.40 | 66.00 | — |
| — | 25.55 | 30.15 | 27.85 | +0.45 | 67.3% | 910 | 67.3% | -0.55 | 64.50 | 61.10 | 67.90 | — |
| — | 23.85 | 28.30 | 26.07 | +0.43 | 67.1% | 915 | 67.1% | -0.57 | 66.80 | 63.10 | 70.50 | — |
| — | 22.10 | 25.70 | 23.90 | +0.41 | 66.9% | 920 | 66.9% | -0.59 | 70.75 | 67.50 | 74.00 | — |
| — | 20.75 | 23.60 | 22.18 | +0.39 | 66.7% | 925 | 66.7% | -0.61 | 73.83 | 69.80 | 77.85 | — |
| — | 19.30 | 21.40 | 20.35 | +0.37 | 66.5% | 930 | 66.5% | -0.63 | 77.42 | 73.85 | 81.00 | — |
| — | 17.40 | 21.60 | 19.50 | +0.36 | 66.3% | 935 | 66.3% | -0.65 | 81.15 | 77.50 | 84.80 | — |
| — | 13.25 | 18.70 | 15.97 | +0.34 | 66.1% | 940 | 66.1% | -0.66 | 83.30 | 79.85 | 86.75 | — |
| — | 14.20 | 17.30 | 15.75 | +0.32 | 65.9% | 945 | 65.9% | -0.68 | 88.33 | 84.65 | 92.00 | — |
| — | 10.70 | 17.70 | 14.20 | +0.30 | 65.7% | 950 | 65.7% | -0.70 | 91.33 | 87.65 | 95.00 | — |
| — | 10.80 | 16.45 | 13.62 | +0.29 | 65.5% | 955 | 65.5% | -0.72 | 95.50 | 92.00 | 99.00 | — |
| — | 8.30 | 15.25 | 11.78 | +0.27 | 65.4% | 960 | 65.4% | -0.73 | 98.97 | 94.95 | 103.00 | — |
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.