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 | |
| — | 101.00 | 110.00 | 105.50 | +0.83 | 55.2% | 760 | 55.2% | -0.18 | 19.93 | 16.00 | 23.85 | — |
| — | 98.00 | 106.00 | 102.00 | +0.82 | 55.1% | 765 | 55.1% | -0.18 | 21.27 | 17.35 | 25.20 | — |
| — | 94.20 | 102.00 | 98.10 | +0.81 | 54.9% | 770 | 54.9% | -0.20 | 22.75 | 18.80 | 26.70 | — |
| — | 91.00 | 99.00 | 95.00 | +0.79 | 54.8% | 775 | 54.8% | -0.21 | 24.48 | 20.95 | 28.00 | — |
| — | 87.20 | 95.00 | 91.10 | +0.78 | 54.7% | 780 | 54.7% | -0.22 | 25.77 | 23.25 | 28.30 | — |
| — | 84.00 | 91.50 | 87.75 | +0.77 | 54.6% | 785 | 54.6% | -0.23 | 27.55 | 24.70 | 30.40 | — |
| — | 80.45 | 88.40 | 84.42 | +0.76 | 54.4% | 790 | 54.4% | -0.24 | 29.00 | 25.10 | 32.90 | — |
| — | 77.15 | 85.05 | 81.10 | +0.75 | 54.3% | 795 | 54.3% | -0.25 | 31.23 | 27.40 | 35.05 | — |
| — | 74.00 | 81.75 | 77.88 | +0.74 | 54.2% | 800 | 54.2% | -0.26 | 32.60 | 29.05 | 36.15 | — |
| — | 71.00 | 79.00 | 75.00 | +0.73 | 54.1% | 805 | 54.1% | -0.28 | 34.70 | 30.50 | 38.90 | — |
| — | 68.00 | 75.90 | 71.95 | +0.71 | 53.9% | 810 | 53.9% | -0.29 | 36.67 | 32.45 | 40.90 | — |
| — | 65.00 | 72.50 | 68.75 | +0.70 | 53.8% | 815 | 53.8% | -0.30 | 39.23 | 35.50 | 42.95 | — |
| — | 62.00 | 69.55 | 65.78 | +0.69 | 53.7% | 820 | 53.7% | -0.31 | 41.38 | 37.80 | 44.95 | — |
| — | 59.00 | 67.20 | 63.10 | +0.68 | 53.5% | 825 | 53.5% | -0.33 | 43.58 | 39.35 | 47.80 | — |
| — | 56.10 | 64.65 | 60.38 | +0.66 | 53.4% | 830 | 53.4% | -0.34 | 46.10 | 42.50 | 49.70 | — |
| — | 54.00 | 61.65 | 57.83 | +0.65 | 53.3% | 835 | 53.3% | -0.35 | 48.00 | 44.00 | 52.00 | — |
| — | 51.00 | 58.90 | 54.95 | +0.64 | 53.2% | 840 | 53.2% | -0.37 | 50.35 | 46.00 | 54.70 | — |
| — | 49.00 | 56.60 | 52.80 | +0.62 | 53.0% | 845 | 53.0% | -0.38 | 52.52 | 48.05 | 57.00 | — |
| — | 46.00 | 54.90 | 50.45 | +0.61 | 52.9% | 850 | 52.9% | -0.39 | 55.35 | 51.00 | 59.70 | — |
| — | 44.00 | 52.15 | 48.08 | +0.59 | 52.8% | 855 | 52.8% | -0.41 | 58.05 | 54.10 | 62.00 | — |
| — | 42.00 | 49.20 | 45.60 | +0.58 | 52.7% | 860 | 52.7% | -0.42 | 60.50 | 56.00 | 65.00 | — |
| — | 40.00 | 47.00 | 43.50 | +0.57 | 52.5% | 865 | 52.5% | -0.44 | 63.65 | 59.45 | 67.85 | — |
| — | 37.10 | 45.00 | 41.05 | +0.55 | 52.4% | 870 | 52.4% | -0.45 | 66.35 | 62.00 | 70.70 | — |
| — | 35.05 | 43.20 | 39.12 | +0.54 | 52.3% | 875 | 52.3% | -0.47 | 69.83 | 66.05 | 73.60 | — |
| — | 33.00 | 41.95 | 37.48 | +0.52 | 52.2% | 880 | 52.2% | -0.48 | 72.65 | 68.60 | 76.70 | — |
| — | 31.15 | 39.55 | 35.35 | +0.51 | 52.1% | 885 | 52.1% | -0.49 | 75.47 | 71.55 | 79.40 | — |
| — | 30.05 | 37.45 | 33.75 | +0.49 | 52.0% | 890 | 52.0% | -0.51 | 78.78 | 74.90 | 82.65 | — |
| — | 28.65 | 36.55 | 32.60 | +0.48 | 51.9% | 895 | 51.9% | -0.52 | 81.90 | 78.00 | 85.80 | — |
| — | 26.05 | 33.85 | 29.95 | +0.47 | 51.8% | 900 | 51.8% | -0.54 | 85.12 | 81.00 | 89.25 | — |
| — | 25.10 | 32.15 | 28.62 | +0.45 | 51.6% | 905 | 51.6% | -0.55 | 88.30 | 84.00 | 92.60 | — |
| — | 23.45 | 30.65 | 27.05 | +0.44 | 51.5% | 910 | 51.5% | -0.57 | 92.03 | 88.00 | 96.05 | — |
| — | 22.85 | 29.05 | 25.95 | +0.42 | 51.4% | 915 | 51.4% | -0.58 | 95.30 | 91.00 | 99.60 | — |
| — | 20.60 | 27.75 | 24.18 | +0.41 | 51.4% | 920 | 51.4% | -0.59 | 99.47 | 95.05 | 103.90 | — |
| — | 19.25 | 26.50 | 22.88 | +0.40 | 51.3% | 925 | 51.3% | -0.61 | 103.00 | 99.00 | 107.00 | — |
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.