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 | |
| — | 87.65 | 95.00 | 91.33 | +0.81 | 57.4% | 735 | 57.4% | -0.19 | 8.75 | 7.30 | 10.20 | — |
| — | 85.85 | 93.00 | 89.42 | +0.80 | 57.2% | 737.5 | 57.2% | -0.20 | 9.10 | 7.80 | 10.40 | — |
| — | 83.35 | 91.00 | 87.17 | +0.79 | 57.1% | 740 | 57.1% | -0.21 | 9.47 | 8.00 | 10.95 | — |
| — | 81.50 | 89.00 | 85.25 | +0.78 | 56.9% | 742.5 | 56.9% | -0.22 | 10.10 | 8.80 | 11.40 | — |
| — | 79.15 | 87.00 | 83.08 | +0.77 | 56.8% | 745 | 56.8% | -0.23 | 9.85 | 8.10 | 11.60 | — |
| — | 77.05 | 85.00 | 81.03 | +0.77 | 56.7% | 747.5 | 56.7% | -0.23 | 11.28 | 9.80 | 12.75 | — |
| — | 75.15 | 83.00 | 79.08 | +0.76 | 56.5% | 750 | 56.5% | -0.24 | 11.85 | 10.30 | 13.40 | — |
| — | 71.75 | 79.00 | 75.38 | +0.74 | 56.3% | 755 | 56.3% | -0.26 | 11.70 | 9.55 | 13.85 | — |
| — | 68.10 | 76.00 | 72.05 | +0.72 | 56.0% | 760 | 56.0% | -0.28 | 14.05 | 10.70 | 17.40 | — |
| — | 64.25 | 72.00 | 68.12 | +0.71 | 55.8% | 765 | 55.8% | -0.29 | 15.75 | 13.65 | 17.85 | — |
| — | 61.10 | 69.00 | 65.05 | +0.69 | 55.6% | 770 | 55.6% | -0.31 | 16.35 | 12.75 | 19.95 | — |
| — | 57.30 | 65.00 | 61.15 | +0.67 | 55.4% | 775 | 55.4% | -0.33 | 18.52 | 16.30 | 20.75 | — |
| — | 56.00 | 63.00 | 59.50 | +0.66 | 55.3% | 777.5 | 55.3% | -0.34 | 19.45 | 17.60 | 21.30 | — |
| — | 54.00 | 62.00 | 58.00 | +0.65 | 55.2% | 780 | 55.2% | -0.35 | 19.55 | 16.05 | 23.05 | — |
| — | 53.20 | 60.00 | 56.60 | +0.64 | 55.1% | 782.5 | 55.1% | -0.36 | 20.35 | 16.65 | 24.05 | — |
| — | 51.00 | 58.00 | 54.50 | +0.63 | 55.0% | 785 | 55.0% | -0.37 | 22.25 | 19.55 | 24.95 | — |
| — | 49.80 | 57.00 | 53.40 | +0.62 | 54.9% | 787.5 | 54.9% | -0.38 | 23.00 | 20.30 | 25.70 | — |
| — | 48.35 | 55.05 | 51.70 | +0.61 | 54.8% | 790 | 54.8% | -0.39 | 23.90 | 21.40 | 26.40 | — |
| — | 46.60 | 54.00 | 50.30 | +0.60 | 54.8% | 792.5 | 54.8% | -0.40 | 25.23 | 22.45 | 28.00 | — |
| — | 45.50 | 52.00 | 48.75 | +0.59 | 54.7% | 795 | 54.7% | -0.41 | 26.05 | 23.35 | 28.75 | — |
| — | 43.35 | 51.00 | 47.17 | +0.58 | 54.6% | 797.5 | 54.6% | -0.42 | 27.12 | 24.40 | 29.85 | — |
| — | 41.70 | 49.00 | 45.35 | +0.57 | 54.6% | 800 | 54.6% | -0.43 | 28.07 | 25.35 | 30.80 | — |
| — | 41.00 | 48.00 | 44.50 | +0.56 | 54.5% | 802.5 | 54.5% | -0.45 | 28.95 | 26.00 | 31.90 | — |
| — | 39.45 | 47.00 | 43.23 | +0.55 | 54.4% | 805 | 54.4% | -0.46 | 30.20 | 27.25 | 33.15 | — |
| — | 36.80 | 43.95 | 40.38 | +0.52 | 54.3% | 810 | 54.3% | -0.48 | 32.20 | 28.05 | 36.35 | — |
| — | 34.20 | 40.95 | 37.58 | +0.50 | 54.2% | 815 | 54.2% | -0.50 | 34.23 | 30.20 | 38.25 | — |
| — | 31.30 | 38.95 | 35.12 | +0.48 | 54.1% | 820 | 54.1% | -0.52 | 36.90 | 33.05 | 40.75 | — |
| — | 28.90 | 35.95 | 32.42 | +0.46 | 54.0% | 825 | 54.0% | -0.54 | 39.20 | 35.10 | 43.30 | — |
| — | 26.55 | 34.00 | 30.27 | +0.44 | 54.0% | 830 | 54.0% | -0.57 | 42.60 | 39.20 | 46.00 | — |
| — | 25.75 | 31.95 | 28.85 | +0.42 | 53.9% | 835 | 53.9% | -0.58 | 44.95 | 41.00 | 48.90 | — |
| — | 22.90 | 29.10 | 26.00 | +0.40 | 53.8% | 840 | 53.8% | -0.60 | 47.50 | 44.00 | 51.00 | — |
| — | 20.80 | 27.95 | 24.38 | +0.38 | 53.8% | 845 | 53.8% | -0.63 | 50.48 | 47.00 | 53.95 | — |
| — | 19.70 | 24.40 | 22.05 | +0.36 | 53.8% | 850 | 53.8% | -0.65 | 53.60 | 50.00 | 57.20 | — |
| — | 17.55 | 23.55 | 20.55 | +0.34 | 53.7% | 855 | 53.7% | -0.67 | 57.45 | 54.00 | 60.90 | — |
| — | 16.20 | 22.90 | 19.55 | +0.32 | 53.7% | 860 | 53.7% | -0.68 | 60.55 | 57.00 | 64.10 | — |
| — | 14.80 | 20.30 | 17.55 | +0.30 | 53.7% | 865 | 53.7% | -0.70 | 64.75 | 61.00 | 68.50 | — |
| — | 13.15 | 18.15 | 15.65 | +0.28 | 53.7% | 870 | 53.7% | -0.72 | 67.60 | 64.00 | 71.20 | — |
| — | 11.40 | 17.65 | 14.53 | +0.26 | 53.8% | 875 | 53.8% | -0.74 | 71.78 | 68.00 | 75.55 | — |
| — | 10.65 | 16.05 | 13.35 | +0.25 | 53.8% | 880 | 53.8% | -0.76 | 75.85 | 72.00 | 79.70 | — |
| — | 9.70 | 14.95 | 12.32 | +0.23 | 53.8% | 885 | 53.8% | -0.77 | 79.75 | 76.00 | 83.50 | — |
| — | 9.20 | 14.30 | 11.75 | +0.22 | 53.8% | 887.5 | 53.8% | -0.78 | 81.45 | 78.00 | 84.90 | — |
| — | 8.70 | 14.10 | 11.40 | +0.21 | 53.9% | 890 | 53.9% | -0.79 | 83.85 | 80.00 | 87.70 | — |
| — | 8.35 | 13.60 | 10.97 | +0.21 | 53.9% | 892.5 | 53.9% | -0.80 | 85.47 | 82.00 | 88.95 | — |
| — | 8.85 | 10.70 | 9.78 | +0.20 | 53.9% | 895 | 53.9% | -0.80 | 87.80 | 84.00 | 91.60 | — |
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.