Spot 875.09
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 124.80 | 133.60 | 129.20 | +0.44 | 94.3% | 805 | 94.3% | -0.56 | 58.02 | 56.35 | 59.70 | — |
| — | 121.95 | 131.55 | 126.75 | +0.43 | 94.2% | 810 | 94.2% | -0.57 | 60.05 | 58.35 | 61.75 | — |
| — | 119.00 | 127.60 | 123.30 | +0.42 | 94.1% | 815 | 94.1% | -0.58 | 62.05 | 60.40 | 63.70 | — |
| — | 117.05 | 126.75 | 121.90 | +0.41 | 94.0% | 820 | 94.0% | -0.59 | 64.25 | 62.50 | 66.00 | — |
| — | 114.10 | 121.80 | 117.95 | +0.41 | 93.9% | 825 | 93.9% | -0.60 | 66.40 | 64.70 | 68.10 | — |
| — | 112.05 | 119.25 | 115.65 | +0.40 | 93.8% | 830 | 93.8% | -0.61 | 68.62 | 66.85 | 70.40 | — |
| — | 108.55 | 116.15 | 112.35 | +0.39 | 93.7% | 835 | 93.7% | -0.62 | 70.88 | 69.00 | 72.75 | — |
| — | 106.75 | 114.25 | 110.50 | +0.38 | 93.6% | 840 | 93.6% | -0.62 | 73.22 | 71.40 | 75.05 | — |
| — | 104.70 | 110.75 | 107.72 | +0.37 | 93.5% | 845 | 93.5% | -0.63 | 75.53 | 73.75 | 77.30 | — |
| — | 99.80 | 109.70 | 104.75 | +0.36 | 93.4% | 850 | 93.4% | -0.64 | 78.03 | 76.20 | 79.85 | — |
| — | 99.10 | 105.55 | 102.33 | +0.36 | 93.3% | 855 | 93.3% | -0.65 | 80.28 | 78.40 | 82.15 | — |
| — | 96.65 | 103.80 | 100.22 | +0.35 | 93.2% | 860 | 93.2% | -0.65 | 82.92 | 81.10 | 84.75 | — |
| — | 94.25 | 100.85 | 97.55 | +0.34 | 93.2% | 865 | 93.2% | -0.67 | 84.88 | 83.25 | 86.50 | — |
| — | 90.40 | 97.00 | 93.70 | +0.33 | 93.1% | 870 | 93.1% | -0.67 | 87.95 | 86.10 | 89.80 | — |
| — | 88.45 | 96.00 | 92.22 | +0.33 | 93.0% | 875 | 93.0% | -0.68 | 90.53 | 88.60 | 92.45 | — |
| — | 85.75 | 93.65 | 89.70 | +0.32 | 93.0% | 880 | 93.0% | -0.68 | 92.72 | 91.45 | 94.00 | — |
| — | 85.05 | 91.75 | 88.40 | +0.31 | 92.9% | 885 | 92.9% | -0.69 | 95.97 | 94.20 | 97.75 | — |
| — | 82.85 | 89.15 | 86.00 | +0.30 | 92.8% | 890 | 92.8% | -0.70 | 98.70 | 96.75 | 100.65 | — |
| — | 81.25 | 86.70 | 83.97 | +0.30 | 92.8% | 895 | 92.8% | -0.71 | 101.40 | 99.35 | 103.45 | — |
| — | 77.75 | 85.50 | 81.62 | +0.29 | 92.7% | 900 | 92.7% | -0.71 | 104.33 | 102.40 | 106.25 | — |
| — | 75.60 | 82.70 | 79.15 | +0.28 | 92.7% | 905 | 92.7% | -0.72 | 107.30 | 105.35 | 109.25 | — |
| — | 74.50 | 80.50 | 77.50 | +0.27 | 92.6% | 910 | 92.6% | -0.73 | 110.33 | 108.25 | 112.40 | — |
| — | 72.50 | 78.45 | 75.47 | +0.27 | 92.6% | 915 | 92.6% | -0.74 | 113.33 | 111.45 | 115.20 | — |
| — | 69.75 | 75.00 | 72.38 | — | — | 920 | — | — | 116.12 | 114.00 | 118.25 | — |
| — | 69.30 | 73.45 | 71.38 | — | — | 925 | — | — | 118.65 | 114.30 | 123.00 | — |
| — | 67.40 | 71.35 | 69.38 | — | — | 930 | — | — | 121.78 | 116.90 | 126.65 | — |
| — | 65.50 | 69.75 | 67.62 | — | — | 935 | — | — | 124.78 | 120.55 | 129.00 | — |
| — | 63.85 | 67.75 | 65.80 | +0.23 | 92.5% | 940 | 92.5% | -0.77 | 128.50 | 124.70 | 132.30 | — |
| — | 62.00 | 65.95 | 63.98 | — | — | 945 | — | — | 131.35 | 126.65 | 136.05 | — |
| — | 60.60 | 63.90 | 62.25 | — | — | 950 | — | — | 134.70 | 130.05 | 139.35 | — |
| — | 58.55 | 62.55 | 60.55 | — | — | 955 | — | — | 138.80 | 133.25 | 144.35 | — |
| — | 57.05 | 60.95 | 59.00 | — | — | 960 | — | — | 141.38 | 136.60 | 146.15 | — |
| — | 55.50 | 59.50 | 57.50 | +0.21 | 92.4% | 965 | 92.4% | -0.79 | 144.20 | 139.40 | 149.00 | — |
| — | 55.30 | 59.35 | 57.33 | +0.21 | 92.4% | 970 | 92.4% | -0.80 | 147.93 | 143.40 | 152.45 | — |
| — | 53.80 | 56.30 | 55.05 | +0.19 | 92.4% | 975 | 92.4% | -0.81 | 151.43 | 146.80 | 156.05 | — |
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.