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 | |
| — | 71.50 | 76.70 | 74.10 | — | — | 805 | — | — | 3.95 | 3.75 | 4.15 | — |
| — | 67.45 | 72.25 | 69.85 | — | — | 810 | — | — | 4.55 | 4.35 | 4.75 | — |
| — | 63.55 | 69.50 | 66.53 | — | — | 815 | — | — | 5.25 | 5.00 | 5.50 | — |
| — | 59.55 | 63.05 | 61.30 | — | — | 820 | — | — | 6.05 | 5.75 | 6.35 | — |
| — | 53.80 | 59.00 | 56.40 | — | — | 825 | — | — | 7.03 | 6.70 | 7.35 | — |
| — | 51.00 | 54.70 | 52.85 | — | — | 830 | — | — | 8.03 | 7.60 | 8.45 | — |
| — | 45.85 | 51.90 | 48.88 | — | — | 835 | — | — | 9.25 | 8.80 | 9.70 | — |
| — | 44.40 | 47.80 | 46.10 | — | — | 840 | — | — | 10.57 | 10.10 | 11.05 | — |
| — | 38.55 | 45.55 | 42.05 | — | — | 845 | — | — | 12.10 | 11.60 | 12.60 | — |
| — | 36.55 | 40.00 | 38.27 | — | — | 850 | — | — | 13.65 | 13.25 | 14.05 | — |
| — | 33.45 | 37.30 | 35.38 | — | — | 855 | — | — | 15.50 | 15.05 | 15.95 | — |
| — | 30.75 | 34.40 | 32.58 | — | — | 860 | — | — | 17.38 | 16.85 | 17.90 | — |
| — | 27.70 | 30.55 | 29.12 | — | — | 865 | — | — | 19.50 | 18.75 | 20.25 | — |
| — | 24.85 | 28.00 | 26.43 | — | — | 870 | — | — | 21.85 | 21.30 | 22.40 | — |
| — | 23.00 | 25.20 | 24.10 | — | — | 875 | — | — | 24.27 | 23.55 | 25.00 | — |
| — | 21.15 | 22.70 | 21.93 | — | — | 880 | — | — | 26.95 | 26.05 | 27.85 | — |
| — | 18.95 | 20.70 | 19.82 | — | — | 885 | — | — | 29.55 | 28.10 | 31.00 | — |
| — | 16.95 | 18.60 | 17.77 | — | — | 890 | — | — | 33.12 | 31.40 | 34.85 | — |
| — | 15.05 | 16.70 | 15.88 | — | — | 895 | — | — | 35.40 | 33.90 | 36.90 | — |
| — | 13.35 | 14.80 | 14.07 | — | — | 900 | — | — | 39.38 | 37.25 | 41.50 | — |
| — | 11.80 | 13.15 | 12.47 | — | — | 905 | — | — | 42.00 | 40.35 | 43.65 | — |
| — | 10.35 | 11.65 | 11.00 | — | — | 910 | — | — | 46.27 | 43.95 | 48.60 | — |
| — | 9.05 | 10.30 | 9.68 | — | — | 915 | — | — | 49.05 | 47.00 | 51.10 | — |
| — | 8.20 | 9.00 | 8.60 | — | — | 920 | — | — | 53.17 | 49.15 | 57.20 | — |
| — | 7.20 | 7.90 | 7.55 | — | — | 925 | — | — | 57.95 | 54.15 | 61.75 | — |
| — | 6.30 | 6.80 | 6.55 | +0.02 | 131.7% | 930 | 131.7% | -0.99 | 61.25 | 57.70 | 64.80 | — |
| — | 5.35 | 6.00 | 5.67 | +0.01 | 131.3% | 935 | 131.3% | -0.99 | 64.88 | 62.10 | 67.65 | — |
| — | 4.70 | 5.25 | 4.97 | — | — | 940 | — | — | 69.95 | 66.10 | 73.80 | — |
| — | 4.00 | 4.55 | 4.28 | — | — | 945 | 130.6% | -0.99 | 73.30 | 70.20 | 76.40 | — |
| — | 3.70 | 4.15 | 3.92 | +0.01 | 130.4% | 947.5 | 130.4% | -0.99 | 76.88 | 72.15 | 81.60 | — |
| — | 3.25 | 3.80 | 3.52 | +0.01 | 130.3% | 950 | 130.3% | -0.99 | 79.90 | 75.55 | 84.25 | — |
| — | 3.05 | 3.50 | 3.27 | +0.01 | 130.2% | 952.5 | 130.2% | -0.99 | 81.17 | 76.50 | 85.85 | — |
| — | 2.88 | 3.25 | 3.06 | +0.01 | 130.1% | 955 | 130.1% | -0.99 | 82.55 | 78.90 | 86.20 | — |
| — | 2.69 | 3.00 | 2.85 | +0.01 | 130.0% | 957.5 | 130.0% | -0.99 | 84.40 | 80.30 | 88.50 | — |
| — | 2.45 | 2.79 | 2.62 | +0.01 | 130.0% | 960 | 130.0% | -0.99 | 87.88 | 85.00 | 90.75 | — |
| — | 2.31 | 2.64 | 2.48 | +0.01 | 130.0% | 962.5 | 130.0% | -0.99 | 90.45 | 86.05 | 94.85 | — |
| — | 2.12 | 2.45 | 2.29 | +0.01 | 130.1% | 965 | 130.1% | -0.99 | 92.92 | 88.90 | 96.95 | — |
| — | 1.93 | 2.25 | 2.09 | +0.01 | 130.2% | 967.5 | 130.2% | -0.99 | 95.17 | 90.45 | 99.90 | — |
| — | 1.79 | 2.06 | 1.93 | +0.01 | 130.3% | 970 | 130.3% | -0.99 | 96.08 | 91.90 | 100.25 | — |
| — | 1.61 | 1.92 | 1.76 | +0.01 | 130.5% | 972.5 | 130.5% | -0.99 | 99.60 | 95.00 | 104.20 | — |
| — | 1.50 | 1.74 | 1.62 | +0.01 | 130.7% | 975 | 130.7% | -0.99 | 101.80 | 97.60 | 106.00 | — |
| — | 1.37 | 1.65 | 1.51 | +0.01 | 130.9% | 977.5 | 130.9% | -0.99 | 104.65 | 99.65 | 109.65 | — |
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.