Spot 815.70
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.10 | 91.00 | 86.55 | +0.84 | 69.0% | 735 | 69.0% | -0.16 | 5.30 | 3.65 | 6.95 | — |
| — | 79.60 | 89.00 | 84.30 | +0.83 | 68.8% | 737.5 | 68.8% | -0.17 | 5.42 | 4.40 | 6.45 | — |
| — | 78.15 | 87.00 | 82.58 | +0.82 | 68.6% | 740 | 68.6% | -0.18 | 6.22 | 5.05 | 7.40 | — |
| — | 76.10 | 85.00 | 80.55 | +0.81 | 68.4% | 742.5 | 68.4% | -0.19 | 6.78 | 5.20 | 8.35 | — |
| — | 73.65 | 82.00 | 77.83 | +0.80 | 68.2% | 745 | 68.2% | -0.19 | 6.70 | 5.70 | 7.70 | — |
| — | 72.00 | 80.00 | 76.00 | +0.79 | 68.0% | 747.5 | 68.0% | -0.20 | 7.10 | 5.95 | 8.25 | — |
| — | 69.75 | 78.00 | 73.88 | +0.78 | 67.8% | 750 | 67.8% | -0.21 | 7.22 | 6.40 | 8.05 | — |
| — | 66.60 | 74.00 | 70.30 | +0.77 | 67.3% | 755 | 67.3% | -0.23 | 8.35 | 7.00 | 9.70 | — |
| — | 61.25 | 70.00 | 65.62 | +0.75 | 66.9% | 760 | 66.9% | -0.25 | 8.68 | 7.50 | 9.85 | — |
| — | 58.15 | 66.00 | 62.08 | +0.72 | 66.5% | 765 | 66.5% | -0.27 | 10.50 | 7.10 | 13.90 | — |
| — | 54.80 | 62.00 | 58.40 | +0.70 | 66.1% | 770 | 66.1% | -0.29 | 12.45 | 10.20 | 14.70 | — |
| — | 51.45 | 59.00 | 55.23 | +0.68 | 65.7% | 775 | 65.7% | -0.32 | 13.68 | 11.30 | 16.05 | — |
| — | 49.25 | 57.00 | 53.12 | +0.67 | 65.5% | 777.5 | 65.5% | -0.32 | 14.70 | 12.20 | 17.20 | — |
| — | 48.00 | 55.00 | 51.50 | +0.66 | 65.3% | 780 | 65.3% | -0.34 | 14.60 | 13.70 | 15.50 | — |
| — | 46.70 | 54.00 | 50.35 | +0.65 | 65.1% | 782.5 | 65.1% | -0.35 | 15.25 | 13.45 | 17.05 | — |
| — | 45.10 | 52.00 | 48.55 | +0.64 | 64.9% | 785 | 64.9% | -0.36 | 16.85 | 14.30 | 19.40 | — |
| — | 42.95 | 50.00 | 46.48 | +0.63 | 64.7% | 787.5 | 64.7% | -0.37 | 17.35 | 14.65 | 20.05 | — |
| — | 41.15 | 49.00 | 45.08 | +0.62 | 64.6% | 790 | 64.6% | -0.38 | 17.62 | 14.05 | 21.20 | — |
| — | 39.10 | 47.00 | 43.05 | +0.60 | 64.4% | 792.5 | 64.4% | -0.40 | 19.25 | 16.90 | 21.60 | — |
| — | 38.55 | 45.95 | 42.25 | +0.59 | 64.2% | 795 | 64.2% | -0.41 | 19.93 | 16.90 | 22.95 | — |
| — | 36.70 | 43.95 | 40.33 | +0.58 | 64.0% | 797.5 | 64.0% | -0.42 | 21.32 | 18.80 | 23.85 | — |
| — | 35.95 | 42.95 | 39.45 | +0.57 | 63.8% | 800 | 63.8% | -0.43 | 21.85 | 19.35 | 24.35 | — |
| — | 33.05 | 40.85 | 36.95 | +0.55 | 63.7% | 802.5 | 63.7% | -0.45 | 22.05 | 19.40 | 24.70 | — |
| — | 32.10 | 39.95 | 36.02 | +0.54 | 63.5% | 805 | 63.5% | -0.46 | 24.45 | 22.20 | 26.70 | — |
| — | 30.10 | 36.75 | 33.42 | +0.52 | 63.2% | 810 | 63.2% | -0.48 | 26.90 | 24.70 | 29.10 | — |
| — | 27.20 | 34.20 | 30.70 | — | — | 815 | 62.9% | -0.51 | 29.05 | 27.30 | 30.80 | — |
| — | 24.15 | 29.80 | 26.98 | — | — | 820 | 62.6% | -0.54 | 31.95 | 29.90 | 34.00 | — |
| — | 23.50 | 27.45 | 25.48 | — | — | 825 | 62.3% | -0.56 | 33.58 | 32.15 | 35.00 | — |
| — | 21.30 | 25.00 | 23.15 | +0.42 | 62.1% | 830 | 62.1% | -0.58 | 37.58 | 35.30 | 39.85 | — |
| — | 18.90 | 25.40 | 22.15 | +0.39 | 61.8% | 835 | 61.8% | -0.61 | 40.45 | 38.25 | 42.65 | — |
| — | 17.10 | 21.80 | 19.45 | +0.37 | 61.6% | 840 | 61.6% | -0.63 | 43.62 | 41.25 | 46.00 | — |
| — | 14.50 | 19.85 | 17.18 | +0.35 | 61.4% | 845 | 61.4% | -0.66 | 45.80 | 42.00 | 49.60 | — |
| — | 13.70 | 18.10 | 15.90 | +0.32 | 61.3% | 850 | 61.3% | -0.68 | 48.95 | 45.00 | 52.90 | — |
| — | 12.55 | 17.20 | 14.88 | +0.30 | 61.1% | 855 | 61.1% | -0.70 | 52.85 | 49.00 | 56.70 | — |
| — | 9.20 | 15.15 | 12.18 | +0.28 | 61.0% | 860 | 61.0% | -0.72 | 56.02 | 52.00 | 60.05 | — |
| — | 9.95 | 12.60 | 11.28 | +0.26 | 60.9% | 865 | 60.9% | -0.74 | 59.62 | 56.00 | 63.25 | — |
| — | 9.15 | 11.85 | 10.50 | +0.24 | 60.9% | 870 | 60.9% | -0.76 | 63.48 | 60.00 | 66.95 | — |
| — | 5.75 | 11.95 | 8.85 | +0.22 | 60.8% | 875 | 60.8% | -0.78 | 67.42 | 64.00 | 70.85 | — |
| — | 6.50 | 8.80 | 7.65 | +0.20 | 60.8% | 880 | 60.8% | -0.80 | 71.55 | 68.00 | 75.10 | — |
| — | 5.40 | 10.35 | 7.88 | +0.19 | 60.8% | 885 | 60.8% | -0.82 | 75.22 | 72.00 | 78.45 | — |
| — | 5.25 | 8.70 | 6.97 | +0.18 | 60.8% | 887.5 | 60.8% | -0.83 | 78.50 | 74.00 | 83.00 | — |
| — | 5.35 | 7.30 | 6.33 | +0.17 | 60.9% | 890 | 60.9% | -0.83 | 80.03 | 76.00 | 84.05 | — |
| — | 4.20 | 10.05 | 7.12 | +0.16 | 60.9% | 892.5 | 60.9% | -0.84 | 82.50 | 78.00 | 87.00 | — |
| — | 3.35 | 9.10 | 6.22 | +0.15 | 60.9% | 895 | 60.9% | -0.85 | 84.95 | 81.00 | 88.90 | — |
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.