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 | |
| — | 90.15 | 98.00 | 94.08 | +0.88 | 70.7% | 760 | 70.7% | -0.12 | 10.50 | 7.90 | 13.10 | — |
| — | 86.15 | 94.00 | 90.08 | +0.87 | 70.3% | 765 | 70.3% | -0.13 | 12.18 | 8.90 | 15.45 | — |
| — | 82.00 | 90.00 | 86.00 | +0.86 | 70.0% | 770 | 70.0% | -0.14 | 12.70 | 10.65 | 14.75 | — |
| — | 78.35 | 86.00 | 82.17 | +0.85 | 69.8% | 775 | 69.8% | -0.15 | 14.95 | 12.00 | 17.90 | — |
| — | 74.50 | 83.00 | 78.75 | +0.84 | 69.5% | 780 | 69.5% | -0.16 | 14.97 | 12.20 | 17.75 | — |
| — | 71.00 | 79.00 | 75.00 | +0.82 | 69.2% | 785 | 69.2% | -0.18 | 17.02 | 13.55 | 20.50 | — |
| — | 67.20 | 75.00 | 71.10 | +0.81 | 69.0% | 790 | 69.0% | -0.19 | 17.77 | 14.90 | 20.65 | — |
| — | 64.00 | 72.00 | 68.00 | +0.80 | 68.8% | 795 | 68.8% | -0.20 | 19.15 | 16.55 | 21.75 | — |
| — | 60.20 | 69.00 | 64.60 | +0.78 | 68.5% | 800 | 68.5% | -0.22 | 21.00 | 18.15 | 23.85 | — |
| — | 57.00 | 65.00 | 61.00 | +0.77 | 68.3% | 805 | 68.3% | -0.23 | 22.77 | 19.85 | 25.70 | — |
| — | 53.60 | 62.00 | 57.80 | +0.75 | 68.1% | 810 | 68.1% | -0.25 | 24.57 | 21.60 | 27.55 | — |
| — | 50.40 | 59.00 | 54.70 | +0.74 | 68.0% | 815 | 68.0% | -0.26 | 26.38 | 23.50 | 29.25 | — |
| — | 47.45 | 56.00 | 51.73 | +0.72 | 67.8% | 820 | 67.8% | -0.28 | 28.25 | 25.50 | 31.00 | — |
| — | 44.20 | 53.00 | 48.60 | +0.70 | 67.6% | 825 | 67.6% | -0.30 | 30.45 | 27.25 | 33.65 | — |
| — | 41.45 | 47.85 | 44.65 | +0.69 | 67.5% | 830 | 67.5% | -0.31 | 33.25 | 29.55 | 36.95 | — |
| — | 39.00 | 47.00 | 43.00 | +0.67 | 67.3% | 835 | 67.3% | -0.33 | 34.42 | 30.65 | 38.20 | — |
| — | 37.45 | 43.80 | 40.62 | +0.65 | 67.2% | 840 | 67.2% | -0.35 | 37.33 | 33.95 | 40.70 | — |
| — | 34.05 | 41.20 | 37.62 | +0.63 | 67.1% | 845 | 67.1% | -0.37 | 39.77 | 36.30 | 43.25 | — |
| — | 32.50 | 38.85 | 35.67 | +0.62 | 67.0% | 850 | 67.0% | -0.38 | 41.73 | 38.05 | 45.40 | — |
| — | 29.05 | 37.75 | 33.40 | +0.60 | 66.9% | 855 | 66.9% | -0.40 | 44.20 | 40.70 | 47.70 | — |
| — | 27.05 | 34.95 | 31.00 | +0.58 | 66.8% | 860 | 66.8% | -0.42 | 47.58 | 43.15 | 52.00 | — |
| — | 27.10 | 32.85 | 29.98 | +0.56 | 66.7% | 865 | 66.7% | -0.44 | 50.50 | 46.95 | 54.05 | — |
| — | 25.25 | 30.75 | 28.00 | +0.54 | 66.6% | 870 | 66.6% | -0.46 | 54.30 | 50.60 | 58.00 | — |
| — | 23.50 | 28.85 | 26.18 | +0.52 | 66.5% | 875 | 66.5% | -0.48 | 57.05 | 53.10 | 61.00 | — |
| — | 21.25 | 27.00 | 24.12 | +0.50 | 66.4% | 880 | 66.4% | -0.50 | 59.85 | 55.70 | 64.00 | — |
| — | 19.20 | 25.40 | 22.30 | +0.48 | 66.4% | 885 | 66.4% | -0.52 | 63.48 | 59.15 | 67.80 | — |
| — | 19.20 | 24.55 | 21.88 | +0.47 | 66.3% | 887.5 | 66.3% | -0.53 | 65.12 | 61.25 | 69.00 | — |
| — | 18.35 | 23.80 | 21.07 | +0.47 | 66.3% | 890 | 66.3% | -0.54 | 66.58 | 62.15 | 71.00 | — |
| — | 17.70 | 22.90 | 20.30 | +0.46 | 66.3% | 892.5 | 66.3% | -0.55 | 68.60 | 64.25 | 72.95 | — |
| — | 17.20 | 22.25 | 19.73 | +0.45 | 66.2% | 895 | 66.2% | -0.56 | 69.70 | 66.00 | 73.40 | — |
| — | 16.35 | 21.45 | 18.90 | +0.44 | 66.2% | 897.5 | 66.2% | -0.56 | 72.00 | 68.00 | 76.00 | — |
| — | 15.70 | 20.70 | 18.20 | +0.43 | 66.2% | 900 | 66.2% | -0.57 | 73.65 | 69.30 | 78.00 | — |
| — | 15.15 | 19.50 | 17.32 | +0.42 | 66.2% | 902.5 | 66.2% | -0.58 | 76.33 | 72.70 | 79.95 | — |
| — | 14.50 | 18.85 | 16.68 | +0.41 | 66.1% | 905 | 66.1% | -0.59 | 78.17 | 74.35 | 82.00 | — |
| — | 13.90 | 18.50 | 16.20 | +0.40 | 66.1% | 907.5 | 66.1% | -0.60 | 79.35 | 75.00 | 83.70 | — |
| — | 13.25 | 16.00 | 14.62 | +0.39 | 66.1% | 910 | 66.1% | -0.61 | 82.08 | 78.15 | 86.00 | — |
| — | 10.85 | 16.65 | 13.75 | +0.37 | 66.1% | 915 | 66.1% | -0.63 | 85.00 | 81.00 | 89.00 | — |
| — | 10.25 | 15.85 | 13.05 | +0.35 | 66.0% | 920 | 66.0% | -0.65 | 89.00 | 85.00 | 93.00 | — |
| — | 9.55 | 12.60 | 11.07 | +0.34 | 66.0% | 925 | 66.0% | -0.67 | 93.00 | 89.00 | 97.00 | — |
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.