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 | |
| — | 118.60 | 124.75 | 121.67 | +0.76 | 112.3% | 810 | 112.3% | -0.24 | 30.35 | 29.55 | 31.15 | — |
| — | 115.05 | 120.65 | 117.85 | +0.75 | 112.0% | 815 | 112.0% | -0.25 | 31.77 | 31.15 | 32.40 | — |
| — | 111.55 | 117.70 | 114.62 | +0.74 | 111.6% | 820 | 111.6% | -0.25 | 33.30 | 32.50 | 34.10 | — |
| — | 108.10 | 114.50 | 111.30 | +0.73 | 111.2% | 825 | 111.2% | -0.27 | 34.90 | 34.15 | 35.65 | — |
| — | 105.55 | 109.90 | 107.72 | +0.72 | 110.9% | 830 | 110.9% | -0.27 | 36.60 | 35.90 | 37.30 | — |
| — | 101.50 | 107.05 | 104.28 | +0.71 | 110.5% | 835 | 110.5% | -0.29 | 38.20 | 37.45 | 38.95 | — |
| — | 98.35 | 103.40 | 100.88 | — | — | 840 | — | — | 39.88 | 39.05 | 40.70 | — |
| — | 95.20 | 100.55 | 97.88 | +0.70 | 109.8% | 845 | — | — | 41.62 | 40.80 | 42.45 | — |
| — | 93.60 | 96.50 | 95.05 | — | — | 850 | — | — | 43.62 | 42.95 | 44.30 | — |
| — | 89.40 | 93.90 | 91.65 | — | — | 855 | — | — | 45.60 | 45.00 | 46.20 | — |
| — | 87.15 | 90.95 | 89.05 | — | — | 860 | — | — | 47.30 | 46.45 | 48.15 | — |
| — | 83.65 | 87.45 | 85.55 | — | — | 865 | — | — | 49.35 | 48.55 | 50.15 | — |
| — | 81.55 | 85.15 | 83.35 | +0.64 | 108.2% | 870 | 108.2% | -0.35 | 51.40 | 50.60 | 52.20 | — |
| — | 78.25 | 81.90 | 80.08 | +0.63 | 107.9% | 875 | 107.9% | -0.37 | 53.52 | 52.70 | 54.35 | — |
| — | 75.70 | 79.40 | 77.55 | +0.62 | 107.6% | 880 | 107.6% | -0.38 | 55.70 | 54.85 | 56.55 | — |
| — | 72.25 | 77.00 | 74.62 | +0.61 | 107.3% | 885 | 107.3% | -0.39 | 58.02 | 57.05 | 59.00 | — |
| — | 69.60 | 74.25 | 71.92 | +0.60 | 107.1% | 890 | 107.1% | -0.40 | 60.27 | 59.45 | 61.10 | — |
| — | 67.05 | 71.70 | 69.38 | +0.59 | 106.8% | 895 | 106.8% | -0.41 | 62.77 | 62.05 | 63.50 | — |
| — | 65.40 | 69.15 | 67.28 | +0.58 | 106.5% | 900 | 106.5% | -0.42 | 65.00 | 64.10 | 65.90 | — |
| — | 62.45 | 65.00 | 63.73 | +0.57 | 106.2% | 905 | 106.2% | -0.43 | 67.67 | 66.70 | 68.65 | — |
| — | 59.70 | 64.20 | 61.95 | +0.56 | 106.0% | 910 | 106.0% | -0.44 | 70.05 | 69.15 | 70.95 | — |
| — | 57.40 | 61.80 | 59.60 | +0.55 | 105.7% | 915 | 105.7% | -0.45 | 72.92 | 72.20 | 73.65 | — |
| — | 55.75 | 58.55 | 57.15 | +0.54 | 105.5% | 920 | 105.5% | -0.46 | 75.53 | 74.50 | 76.55 | — |
| — | 54.60 | 56.50 | 55.55 | +0.53 | 105.2% | 925 | 105.2% | -0.47 | 78.47 | 76.85 | 80.10 | — |
| — | 52.40 | 53.90 | 53.15 | +0.52 | 105.0% | 930 | 105.0% | -0.48 | 81.40 | 79.70 | 83.10 | — |
| — | 50.30 | 52.25 | 51.27 | +0.51 | 104.8% | 935 | 104.8% | -0.49 | 84.67 | 82.35 | 87.00 | — |
| — | 48.25 | 49.75 | 49.00 | +0.50 | 104.5% | 940 | 104.5% | -0.50 | 87.00 | 85.15 | 88.85 | — |
| — | 46.25 | 48.20 | 47.23 | +0.49 | 104.3% | 945 | 104.3% | -0.51 | 90.40 | 87.80 | 93.00 | — |
| — | 44.35 | 45.80 | 45.08 | +0.48 | 104.1% | 950 | 104.1% | -0.53 | 93.25 | 91.90 | 94.60 | — |
| — | 42.45 | 44.00 | 43.23 | +0.46 | 103.9% | 955 | 103.9% | -0.54 | 97.03 | 94.80 | 99.25 | — |
| — | 41.55 | 43.40 | 42.48 | +0.46 | 103.8% | 957.5 | 103.8% | -0.54 | 98.28 | 95.30 | 101.25 | — |
| — | 40.65 | 42.55 | 41.60 | +0.45 | 103.7% | 960 | 103.7% | -0.55 | 100.15 | 97.45 | 102.85 | — |
| — | 39.75 | 41.20 | 40.48 | +0.45 | 103.6% | 962.5 | 103.6% | -0.55 | 101.42 | 98.30 | 104.55 | — |
| — | 38.90 | 40.75 | 39.83 | +0.44 | 103.5% | 965 | 103.5% | -0.56 | 103.58 | 100.90 | 106.25 | — |
| — | 38.05 | 39.90 | 38.98 | +0.44 | 103.4% | 967.5 | 103.4% | -0.56 | 105.28 | 102.55 | 108.00 | — |
| — | 37.20 | 38.70 | 37.95 | +0.43 | 103.3% | 970 | 103.3% | -0.57 | 106.92 | 104.10 | 109.75 | — |
| — | 36.40 | 38.30 | 37.35 | +0.43 | 103.2% | 972.5 | 103.2% | -0.57 | 108.10 | 104.70 | 111.50 | — |
| — | 35.60 | 37.40 | 36.50 | +0.42 | 103.1% | 975 | 103.1% | -0.58 | 110.38 | 107.45 | 113.30 | — |
| — | 34.80 | 36.60 | 35.70 | +0.42 | 103.0% | 977.5 | 103.0% | -0.58 | 111.55 | 108.05 | 115.05 | — |
| — | 34.00 | 35.30 | 34.65 | +0.41 | 102.9% | 980 | 102.9% | -0.59 | 113.83 | 110.75 | 116.90 | — |
| — | 33.25 | 35.10 | 34.17 | +0.41 | 102.8% | 982.5 | 102.8% | -0.59 | 115.55 | 112.40 | 118.70 | — |
| — | 32.50 | 34.25 | 33.38 | +0.40 | 102.7% | 985 | 102.7% | -0.60 | 116.90 | 113.25 | 120.55 | — |
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.