Spot 841.79
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.00 | 88.00 | 84.50 | +0.97 | 72.4% | 760 | 72.4% | -0.03 | 1.49 | 0.62 | 2.35 | — |
| — | 76.00 | 84.00 | 80.00 | +0.96 | 71.4% | 765 | 71.4% | -0.04 | 1.91 | 0.42 | 3.40 | — |
| — | 71.00 | 79.00 | 75.00 | +0.95 | 70.5% | 770 | 70.5% | -0.05 | 2.29 | 0.97 | 3.60 | — |
| — | 66.80 | 75.00 | 70.90 | +0.95 | 69.6% | 775 | 69.6% | -0.05 | 2.70 | 1.65 | 3.75 | — |
| — | 62.00 | 68.40 | 65.20 | +0.94 | 68.8% | 780 | 68.8% | -0.06 | 3.21 | 1.83 | 4.60 | — |
| — | 58.00 | 66.00 | 62.00 | +0.93 | 68.0% | 785 | 68.0% | -0.07 | 3.77 | 2.23 | 5.30 | — |
| — | 53.35 | 61.00 | 57.17 | +0.92 | 67.3% | 790 | 67.3% | -0.08 | 4.13 | 2.66 | 5.60 | — |
| — | 49.10 | 57.00 | 53.05 | +0.91 | 66.6% | 795 | 66.6% | -0.09 | 5.00 | 3.15 | 6.85 | — |
| — | 45.05 | 53.00 | 49.02 | +0.90 | 66.0% | 800 | 66.0% | -0.10 | 5.85 | 4.50 | 7.20 | — |
| — | 41.00 | 49.00 | 45.00 | +0.88 | 65.4% | 805 | 65.4% | -0.12 | 6.75 | 5.20 | 8.30 | — |
| — | 37.15 | 45.00 | 41.08 | +0.87 | 64.8% | 810 | 64.8% | -0.13 | 7.85 | 5.35 | 10.35 | — |
| — | 33.45 | 41.00 | 37.23 | +0.85 | 64.3% | 815 | 64.3% | -0.15 | 9.18 | 7.10 | 11.25 | — |
| — | 30.75 | 38.00 | 34.38 | +0.83 | 63.9% | 820 | 63.9% | -0.17 | 11.68 | 10.35 | 13.00 | — |
| — | 28.30 | 33.90 | 31.10 | +0.81 | 63.5% | 825 | 63.5% | -0.19 | 13.05 | 11.85 | 14.25 | — |
| — | 24.95 | 29.75 | 27.35 | +0.78 | 63.2% | 830 | 63.2% | -0.22 | 15.57 | 13.75 | 17.40 | — |
| — | 22.30 | 26.65 | 24.48 | +0.76 | 62.9% | 835 | 62.9% | -0.24 | 17.70 | 15.70 | 19.70 | — |
| — | 19.55 | 25.20 | 22.38 | +0.73 | 62.7% | 840 | 62.7% | -0.27 | 19.93 | 17.55 | 22.30 | — |
| — | 16.95 | 22.70 | 19.82 | +0.70 | 62.5% | 845 | 62.5% | -0.30 | 22.27 | 19.70 | 24.85 | — |
| — | 14.75 | 18.90 | 16.82 | +0.67 | 62.3% | 850 | 62.3% | -0.33 | 24.60 | 22.30 | 26.90 | — |
| — | 12.75 | 17.85 | 15.30 | +0.64 | 62.3% | 855 | 62.3% | -0.36 | 27.57 | 24.95 | 30.20 | — |
| — | 10.55 | 13.20 | 11.88 | +0.61 | 62.2% | 860 | 62.2% | -0.39 | 29.55 | 25.90 | 33.20 | — |
| — | 7.85 | 13.40 | 10.62 | +0.57 | 62.2% | 865 | 62.2% | -0.42 | 33.00 | 29.00 | 37.00 | — |
| — | 6.85 | 11.25 | 9.05 | +0.54 | 62.2% | 870 | 62.2% | -0.46 | 36.00 | 32.00 | 40.00 | — |
| — | 5.60 | 10.75 | 8.18 | +0.51 | 62.3% | 875 | 62.3% | -0.50 | 40.00 | 36.00 | 44.00 | — |
| — | 5.15 | 8.00 | 6.58 | +0.47 | 62.5% | 880 | 62.5% | -0.53 | 44.00 | 40.00 | 48.00 | — |
| — | 4.15 | 8.30 | 6.22 | +0.44 | 62.6% | 885 | 62.6% | -0.56 | 48.17 | 44.35 | 52.00 | — |
| — | 3.10 | 7.15 | 5.12 | +0.42 | 62.7% | 887.5 | 62.7% | -0.58 | 50.00 | 46.00 | 54.00 | — |
| — | 3.50 | 5.60 | 4.55 | +0.40 | 62.9% | 890 | 62.9% | -0.60 | 52.00 | 48.00 | 56.00 | — |
| — | 2.32 | 7.25 | 4.79 | +0.38 | 63.0% | 892.5 | 63.0% | -0.62 | 54.38 | 50.05 | 58.70 | — |
| — | 2.79 | 5.50 | 4.14 | +0.36 | 63.1% | 895 | 63.1% | -0.63 | 56.00 | 52.00 | 60.00 | — |
| — | 2.28 | 5.40 | 3.84 | +0.35 | 63.3% | 897.5 | 63.3% | -0.65 | 58.00 | 54.00 | 62.00 | — |
| — | 2.80 | 3.90 | 3.35 | +0.33 | 63.4% | 900 | 63.4% | -0.67 | 61.00 | 57.00 | 65.00 | — |
| — | 1.23 | 5.20 | 3.21 | +0.32 | 63.6% | 902.5 | 63.6% | -0.69 | 63.00 | 59.00 | 67.00 | — |
| — | 1.64 | 4.70 | 3.17 | +0.30 | 63.8% | 905 | 63.8% | -0.70 | 65.00 | 61.00 | 69.00 | — |
| — | 1.11 | 4.30 | 2.71 | +0.28 | 63.9% | 907.5 | 63.9% | -0.72 | 67.50 | 64.00 | 71.00 | — |
| — | 1.61 | 2.94 | 2.27 | +0.27 | 64.2% | 910 | 64.2% | -0.73 | 70.00 | 66.00 | 74.00 | — |
| — | 1.19 | 2.50 | 1.84 | +0.24 | 64.6% | 915 | 64.6% | -0.76 | 74.50 | 71.00 | 78.00 | — |
| — | 0.90 | 1.95 | 1.43 | +0.21 | 65.1% | 920 | 65.1% | -0.79 | 79.10 | 75.00 | 83.20 | — |
| — | 0.25 | 2.56 | 1.41 | +0.19 | 65.6% | 925 | 65.6% | -0.81 | 84.55 | 80.00 | 89.10 | — |
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.