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 | |
| — | 146.50 | 154.10 | 150.30 | +0.72 | 97.2% | 810 | 97.2% | -0.28 | 57.48 | 55.85 | 59.10 | — |
| — | 144.50 | 151.25 | 147.88 | +0.71 | 97.0% | 815 | 97.0% | -0.29 | 59.33 | 57.65 | 61.00 | — |
| — | 139.55 | 148.40 | 143.97 | +0.70 | 96.9% | 820 | 96.9% | -0.29 | 61.33 | 59.75 | 62.90 | — |
| — | 136.60 | 144.95 | 140.78 | +0.70 | 96.7% | 825 | 96.7% | -0.30 | 63.38 | 61.85 | 64.90 | — |
| — | 133.70 | 141.55 | 137.62 | +0.69 | 96.6% | 830 | 96.6% | -0.31 | 65.25 | 63.60 | 66.90 | — |
| — | 130.80 | 139.35 | 135.07 | +0.68 | 96.4% | 835 | 96.4% | -0.32 | 67.42 | 65.90 | 68.95 | — |
| — | 128.00 | 135.70 | 131.85 | +0.68 | 96.3% | 840 | 96.3% | -0.32 | 69.45 | 67.85 | 71.05 | — |
| — | 125.20 | 133.50 | 129.35 | +0.67 | 96.2% | 845 | 96.2% | -0.33 | 71.58 | 69.95 | 73.20 | — |
| — | 122.55 | 130.75 | 126.65 | +0.66 | 96.0% | 850 | 96.0% | -0.34 | 73.88 | 72.35 | 75.40 | — |
| — | 120.25 | 127.30 | 123.78 | +0.66 | 95.9% | 855 | 95.9% | -0.34 | 76.05 | 74.50 | 77.60 | — |
| — | 117.10 | 124.60 | 120.85 | +0.65 | 95.8% | 860 | 95.8% | -0.35 | 78.17 | 76.30 | 80.05 | — |
| — | 114.45 | 121.90 | 118.17 | +0.64 | 95.6% | 865 | 95.6% | -0.36 | 80.60 | 79.05 | 82.15 | — |
| — | 111.85 | 119.20 | 115.53 | +0.63 | 95.5% | 870 | 95.5% | -0.37 | 82.97 | 81.45 | 84.50 | — |
| — | 109.70 | 115.90 | 112.80 | +0.63 | 95.4% | 875 | 95.4% | -0.37 | 85.25 | 83.60 | 86.90 | — |
| — | 106.85 | 114.15 | 110.50 | — | — | 880 | 95.3% | -0.38 | 87.65 | 85.95 | 89.35 | — |
| — | 105.00 | 111.65 | 108.33 | +0.61 | 95.2% | 885 | 95.2% | -0.39 | 90.12 | 88.40 | 91.85 | — |
| — | 101.95 | 109.20 | 105.58 | +0.61 | 95.1% | 890 | 95.1% | -0.39 | 92.55 | 90.75 | 94.35 | — |
| — | 99.55 | 107.20 | 103.38 | — | — | 895 | — | — | 95.22 | 93.55 | 96.90 | — |
| — | 99.35 | 104.40 | 101.88 | — | — | 900 | 94.8% | -0.41 | 97.83 | 96.15 | 99.50 | — |
| — | 95.60 | 102.50 | 99.05 | +0.58 | 94.7% | 905 | 94.7% | -0.42 | 100.38 | 98.60 | 102.15 | — |
| — | 92.65 | 99.55 | 96.10 | +0.58 | 94.6% | 910 | 94.6% | -0.42 | 103.22 | 101.60 | 104.85 | — |
| — | 90.45 | 97.35 | 93.90 | +0.57 | 94.5% | 915 | 94.5% | -0.43 | 105.92 | 104.25 | 107.60 | — |
| — | 89.85 | 95.35 | 92.60 | +0.56 | 94.5% | 920 | 94.5% | -0.44 | 108.62 | 106.90 | 110.35 | — |
| — | 86.10 | 93.25 | 89.67 | +0.55 | 94.4% | 925 | 94.4% | -0.45 | 111.38 | 109.55 | 113.20 | — |
| — | 85.00 | 91.10 | 88.05 | +0.55 | 94.3% | 930 | — | — | 114.22 | 112.40 | 116.05 | — |
| — | 84.65 | 88.10 | 86.38 | +0.54 | 94.2% | 935 | 94.2% | -0.46 | 118.35 | 115.25 | 121.45 | — |
| — | 82.60 | 86.20 | 84.40 | +0.53 | 94.1% | 940 | 94.1% | -0.47 | 121.83 | 117.70 | 125.95 | — |
| — | 80.60 | 83.90 | 82.25 | +0.52 | 94.0% | 945 | 94.0% | -0.48 | 124.42 | 119.90 | 128.95 | — |
| — | 78.65 | 82.10 | 80.38 | +0.52 | 94.0% | 950 | 94.0% | -0.48 | 128.22 | 124.45 | 132.00 | — |
| — | 76.70 | 80.10 | 78.40 | +0.51 | 93.9% | 955 | 93.9% | -0.49 | 130.60 | 126.05 | 135.15 | — |
| — | 74.80 | 78.25 | 76.53 | +0.50 | 93.8% | 960 | 93.8% | -0.50 | 133.85 | 129.40 | 138.30 | — |
| — | 72.95 | 76.45 | 74.70 | +0.50 | 93.7% | 965 | 93.7% | -0.51 | 137.07 | 132.70 | 141.45 | — |
| — | 71.15 | 74.65 | 72.90 | +0.49 | 93.7% | 970 | 93.7% | -0.51 | 140.03 | 135.90 | 144.15 | — |
| — | 69.40 | 72.85 | 71.12 | +0.48 | 93.6% | 975 | 93.6% | -0.52 | 143.45 | 138.90 | 148.00 | — |
| — | 67.65 | 70.00 | 68.83 | +0.48 | 93.5% | 980 | 93.5% | -0.53 | 146.82 | 142.30 | 151.35 | — |
| — | 65.95 | 69.70 | 67.83 | +0.47 | 93.5% | 985 | 93.5% | -0.53 | 150.15 | 145.55 | 154.75 | — |
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.