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 | |
| — | 92.65 | 99.55 | 96.10 | +0.35 | 108.8% | 805 | 108.8% | -0.65 | 26.20 | 25.25 | 27.15 | — |
| — | 91.50 | 96.05 | 93.78 | +0.33 | 108.5% | 810 | 108.5% | -0.66 | 28.25 | 26.85 | 29.65 | — |
| — | 87.80 | 92.50 | 90.15 | +0.32 | 108.2% | 815 | 108.2% | -0.68 | 29.27 | 28.20 | 30.35 | — |
| — | 82.50 | 89.15 | 85.83 | +0.30 | 107.9% | 820 | 107.9% | -0.69 | 31.00 | 30.05 | 31.95 | — |
| — | 79.50 | 85.65 | 82.58 | +0.30 | 107.6% | 825 | 107.6% | -0.70 | 32.83 | 31.70 | 33.95 | — |
| — | 78.50 | 82.65 | 80.58 | +0.28 | 107.3% | 830 | 107.3% | -0.72 | 34.38 | 31.95 | 36.80 | — |
| — | 73.00 | 81.35 | 77.17 | +0.27 | 107.1% | 835 | 107.1% | -0.73 | 37.15 | 35.45 | 38.85 | — |
| — | 72.30 | 76.15 | 74.22 | +0.26 | 106.8% | 840 | 106.8% | -0.74 | 38.50 | 37.35 | 39.65 | — |
| — | 69.45 | 73.15 | 71.30 | +0.25 | 106.6% | 845 | 106.6% | -0.75 | 40.48 | 39.25 | 41.70 | — |
| — | 66.80 | 70.15 | 68.47 | +0.24 | 106.4% | 850 | 106.4% | -0.77 | 42.83 | 41.60 | 44.05 | — |
| — | 63.95 | 67.30 | 65.62 | +0.23 | 106.2% | 855 | 106.2% | -0.77 | 44.77 | 43.50 | 46.05 | — |
| — | 61.10 | 64.60 | 62.85 | +0.21 | 106.0% | 860 | 106.0% | -0.78 | 47.12 | 45.90 | 48.35 | — |
| — | 58.70 | 61.85 | 60.27 | +0.21 | 105.8% | 865 | — | — | 49.20 | 48.40 | 50.00 | — |
| — | 56.25 | 59.25 | 57.75 | +0.20 | 105.7% | 870 | 105.7% | -0.80 | 52.20 | 50.80 | 53.60 | — |
| — | 53.80 | 56.65 | 55.23 | — | — | 875 | — | — | 54.35 | 52.10 | 56.60 | — |
| — | 51.80 | 54.25 | 53.02 | +0.18 | 105.4% | 880 | — | — | 57.12 | 55.70 | 58.55 | — |
| — | 49.10 | 51.95 | 50.52 | — | — | 885 | — | — | 60.30 | 58.80 | 61.80 | — |
| — | 46.85 | 49.70 | 48.27 | +0.16 | 105.1% | 890 | 105.1% | -0.83 | 62.40 | 61.05 | 63.75 | — |
| — | 42.40 | 47.55 | 44.98 | +0.16 | 105.0% | 895 | 105.0% | -0.85 | 65.25 | 63.70 | 66.80 | — |
| — | 43.00 | 46.85 | 44.92 | — | — | 900 | 104.9% | -0.86 | 67.90 | 65.75 | 70.05 | — |
| — | 40.45 | 42.45 | 41.45 | +0.14 | 104.8% | 905 | 104.8% | -0.86 | 71.03 | 68.80 | 73.25 | — |
| — | 38.45 | 43.15 | 40.80 | +0.13 | 104.7% | 910 | — | — | 74.05 | 71.65 | 76.45 | — |
| — | 34.85 | 39.85 | 37.35 | +0.12 | 104.6% | 915 | 104.6% | -0.87 | 78.15 | 74.65 | 81.65 | — |
| — | 33.10 | 38.00 | 35.55 | +0.12 | 104.6% | 920 | 104.6% | -0.88 | 80.28 | 75.95 | 84.60 | — |
| — | 33.50 | 37.25 | 35.38 | +0.11 | 104.5% | 925 | 104.5% | -0.88 | 83.35 | 80.85 | 85.85 | — |
| — | 31.70 | 35.50 | 33.60 | +0.11 | 104.4% | 930 | 104.4% | -0.90 | 86.70 | 84.15 | 89.25 | — |
| — | 29.80 | 32.60 | 31.20 | +0.10 | 104.4% | 935 | 104.4% | -0.90 | 90.08 | 87.50 | 92.65 | — |
| — | 28.25 | 30.05 | 29.15 | +0.10 | 104.3% | 940 | 104.3% | -0.91 | 93.55 | 90.90 | 96.20 | — |
| — | 26.80 | 28.85 | 27.82 | +0.09 | 104.3% | 945 | 104.3% | -0.91 | 97.35 | 94.45 | 100.25 | — |
| — | 25.40 | 27.40 | 26.40 | +0.08 | 104.3% | 950 | 104.3% | -0.92 | 100.62 | 98.05 | 103.20 | — |
| — | 23.80 | 26.05 | 24.93 | +0.08 | 104.2% | 955 | 104.2% | -0.92 | 104.08 | 101.15 | 107.00 | — |
| — | 23.40 | 25.95 | 24.68 | +0.08 | 104.2% | 957.5 | 104.2% | -0.92 | 105.95 | 102.60 | 109.30 | — |
| — | 22.80 | 24.65 | 23.73 | +0.08 | 104.2% | 960 | 104.2% | -0.92 | 107.92 | 104.60 | 111.25 | — |
| — | 22.05 | 24.05 | 23.05 | — | — | 962.5 | 104.2% | -0.93 | 109.67 | 106.15 | 113.20 | — |
| — | 22.05 | 23.40 | 22.73 | +0.07 | 104.2% | 965 | 104.2% | -0.93 | 111.65 | 108.20 | 115.10 | — |
| — | 20.95 | 22.80 | 21.88 | +0.07 | 104.2% | 967.5 | 104.2% | -0.93 | 113.20 | 109.30 | 117.10 | — |
| — | 20.40 | 22.15 | 21.27 | +0.07 | 104.2% | 970 | 104.2% | -0.94 | 115.45 | 111.85 | 119.05 | — |
| — | 20.30 | 21.65 | 20.98 | +0.07 | 104.2% | 972.5 | 104.2% | -0.94 | 117.47 | 113.90 | 121.05 | — |
| — | 19.25 | 21.00 | 20.12 | +0.06 | 104.2% | 975 | 104.2% | -0.93 | 119.40 | 115.75 | 123.05 | — |
| — | 18.70 | 20.50 | 19.60 | +0.06 | 104.2% | 977.5 | 104.2% | -0.94 | 121.33 | 117.60 | 125.05 | — |
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.