Spot 900.43
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.50 | 105.85 | 103.67 | — | — | 810 | — | — | 12.88 | 12.45 | 13.30 | — |
| — | 97.75 | 101.85 | 99.80 | +0.80 | 122.5% | 815 | 122.5% | -0.20 | 13.95 | 13.55 | 14.35 | — |
| — | 93.70 | 97.85 | 95.78 | +0.79 | 122.0% | 820 | 122.0% | -0.22 | 15.12 | 14.70 | 15.55 | — |
| — | 90.35 | 94.00 | 92.17 | +0.78 | 121.6% | 825 | 121.6% | -0.22 | 16.18 | 15.70 | 16.65 | — |
| — | 86.05 | 90.35 | 88.20 | +0.77 | 121.3% | 830 | — | — | 17.45 | 17.00 | 17.90 | — |
| — | 82.90 | 86.65 | 84.78 | +0.76 | 120.9% | 835 | — | — | 18.80 | 18.35 | 19.25 | — |
| — | 79.90 | 82.80 | 81.35 | +0.75 | 120.6% | 840 | 120.6% | -0.25 | 20.10 | 19.55 | 20.65 | — |
| — | 75.50 | 80.25 | 77.88 | — | — | 845 | 120.2% | -0.27 | 21.62 | 21.00 | 22.25 | — |
| — | 72.95 | 75.00 | 73.97 | — | — | 850 | — | — | 23.12 | 22.70 | 23.55 | — |
| — | 69.10 | 72.55 | 70.83 | — | — | 855 | — | — | 24.75 | 24.20 | 25.30 | — |
| — | 66.40 | 69.30 | 67.85 | +0.70 | 119.3% | 860 | — | — | 26.52 | 26.00 | 27.05 | — |
| — | 63.10 | 66.05 | 64.58 | — | — | 865 | 119.0% | -0.32 | 28.20 | 27.60 | 28.80 | — |
| — | 60.10 | 62.75 | 61.42 | — | — | 870 | 118.7% | -0.33 | 30.07 | 29.45 | 30.70 | — |
| — | 57.05 | 60.20 | 58.62 | +0.66 | 118.4% | 875 | — | — | 32.08 | 31.50 | 32.65 | — |
| — | 54.35 | 56.60 | 55.48 | — | — | 880 | — | — | 34.05 | 33.45 | 34.65 | — |
| — | 51.40 | 53.40 | 52.40 | — | — | 885 | — | — | 36.40 | 35.80 | 37.00 | — |
| — | 48.45 | 50.00 | 49.23 | — | — | 890 | — | — | 38.42 | 37.85 | 39.00 | — |
| — | 45.80 | 48.40 | 47.10 | — | — | 895 | — | — | 40.73 | 40.05 | 41.40 | — |
| — | 43.55 | 45.00 | 44.27 | — | — | 900 | 116.7% | -0.40 | 43.12 | 42.50 | 43.75 | — |
| — | 41.00 | 43.45 | 42.23 | +0.58 | 116.3% | 905 | 116.3% | -0.42 | 45.55 | 44.90 | 46.20 | — |
| — | 38.50 | 40.00 | 39.25 | +0.57 | 115.9% | 910 | 115.9% | -0.43 | 48.17 | 47.60 | 48.75 | — |
| — | 36.30 | 37.70 | 37.00 | +0.55 | 115.5% | 915 | 115.5% | -0.45 | 51.08 | 50.05 | 52.10 | — |
| — | 34.15 | 35.30 | 34.73 | +0.54 | 115.0% | 920 | 115.0% | -0.46 | 53.62 | 52.35 | 54.90 | — |
| — | 32.00 | 33.00 | 32.50 | +0.52 | 114.6% | 925 | 114.6% | -0.48 | 56.67 | 55.70 | 57.65 | — |
| — | 29.85 | 31.40 | 30.62 | +0.51 | 114.2% | 930 | 114.2% | -0.49 | 59.65 | 58.50 | 60.80 | — |
| — | 28.00 | 29.30 | 28.65 | +0.49 | 113.8% | 935 | 113.8% | -0.51 | 62.70 | 61.55 | 63.85 | — |
| — | 26.10 | 27.30 | 26.70 | +0.48 | 113.4% | 940 | 113.4% | -0.53 | 65.30 | 63.50 | 67.10 | — |
| — | 24.35 | 25.75 | 25.05 | +0.46 | 113.0% | 945 | 113.0% | -0.54 | 68.80 | 67.05 | 70.55 | — |
| — | 23.50 | 24.75 | 24.12 | +0.45 | 112.8% | 947.5 | 112.8% | -0.55 | 70.45 | 68.70 | 72.20 | — |
| — | 22.65 | 24.00 | 23.32 | +0.45 | 112.7% | 950 | 112.7% | -0.55 | 72.35 | 71.10 | 73.60 | — |
| — | 21.85 | 23.20 | 22.52 | +0.44 | 112.5% | 952.5 | — | — | 74.00 | 72.35 | 75.65 | — |
| — | 21.10 | 22.45 | 21.77 | — | — | 955 | — | — | 75.78 | 74.40 | 77.15 | — |
| — | 20.30 | 21.50 | 20.90 | — | — | 957.5 | — | — | 77.55 | 76.00 | 79.10 | — |
| — | 19.60 | 20.95 | 20.27 | — | — | 960 | — | — | 79.28 | 77.85 | 80.70 | — |
| — | 18.85 | 20.15 | 19.50 | — | — | 962.5 | — | — | 80.83 | 78.95 | 82.70 | — |
| — | 18.20 | 19.45 | 18.82 | — | — | 965 | — | — | 82.90 | 81.30 | 84.50 | — |
| — | 17.50 | 18.65 | 18.07 | — | — | 967.5 | 111.5% | -0.61 | 84.38 | 82.45 | 86.30 | — |
| — | 16.85 | 18.10 | 17.48 | +0.39 | 111.4% | 970 | 111.4% | -0.61 | 86.50 | 84.90 | 88.10 | — |
| — | 16.20 | 17.35 | 16.77 | +0.38 | 111.2% | 972.5 | 111.2% | -0.62 | 88.38 | 86.75 | 90.00 | — |
| — | 15.60 | 16.80 | 16.20 | +0.37 | 111.1% | 975 | 111.1% | -0.63 | 90.15 | 88.40 | 91.90 | — |
| — | 15.00 | 16.20 | 15.60 | +0.37 | 111.0% | 977.5 | 111.0% | -0.64 | 91.85 | 89.70 | 94.00 | — |
| — | 14.40 | 15.30 | 14.85 | +0.35 | 110.9% | 980 | 110.9% | -0.64 | 93.95 | 92.40 | 95.50 | — |
| — | 13.85 | 15.05 | 14.45 | +0.35 | 110.8% | 982.5 | 110.8% | -0.65 | 95.95 | 94.00 | 97.90 | — |
| — | 13.35 | 14.40 | 13.88 | +0.34 | 110.6% | 985 | 110.6% | -0.66 | 97.97 | 96.25 | 99.70 | — |
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.