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 | |
| — | 93.50 | 103.00 | 98.25 | +0.77 | 52.3% | 735 | 52.3% | -0.23 | 16.00 | 13.50 | 18.50 | — |
| — | 91.20 | 99.00 | 95.10 | +0.75 | 52.2% | 740 | 52.2% | -0.25 | 16.27 | 15.05 | 17.50 | — |
| — | 87.30 | 95.00 | 91.15 | +0.74 | 52.1% | 745 | 52.1% | -0.26 | 17.00 | 13.40 | 20.60 | — |
| — | 84.35 | 92.00 | 88.17 | +0.72 | 52.0% | 750 | 52.0% | -0.28 | 18.80 | 17.30 | 20.30 | — |
| — | 79.65 | 88.00 | 83.83 | +0.71 | 51.8% | 755 | 51.8% | -0.29 | 19.38 | 17.00 | 21.75 | — |
| — | 76.90 | 85.00 | 80.95 | +0.69 | 51.7% | 760 | 51.7% | -0.31 | 21.38 | 17.55 | 25.20 | — |
| — | 74.10 | 81.00 | 77.55 | +0.68 | 51.6% | 765 | 51.6% | -0.32 | 24.10 | 21.55 | 26.65 | — |
| — | 71.35 | 78.00 | 74.67 | +0.66 | 51.5% | 770 | 51.5% | -0.34 | 25.23 | 22.10 | 28.35 | — |
| — | 68.00 | 75.00 | 71.50 | +0.65 | 51.4% | 775 | 51.4% | -0.35 | 27.57 | 24.70 | 30.45 | — |
| — | 65.05 | 71.85 | 68.45 | +0.63 | 51.3% | 780 | 51.3% | -0.37 | 29.00 | 26.35 | 31.65 | — |
| — | 61.75 | 68.50 | 65.12 | +0.62 | 51.2% | 785 | 51.2% | -0.38 | 30.68 | 27.75 | 33.60 | — |
| — | 58.90 | 66.00 | 62.45 | +0.60 | 51.1% | 790 | 51.1% | -0.40 | 32.17 | 28.05 | 36.30 | — |
| — | 54.90 | 63.00 | 58.95 | +0.58 | 51.0% | 795 | 51.0% | -0.42 | 34.20 | 30.10 | 38.30 | — |
| — | 53.00 | 59.45 | 56.23 | +0.57 | 51.0% | 800 | 51.0% | -0.44 | 36.50 | 32.10 | 40.90 | — |
| — | 49.00 | 56.55 | 52.77 | +0.55 | 50.9% | 805 | 50.9% | -0.45 | 39.10 | 35.05 | 43.15 | — |
| — | 47.20 | 54.00 | 50.60 | +0.54 | 50.8% | 810 | 50.8% | -0.47 | 41.27 | 37.00 | 45.55 | — |
| — | 44.50 | 52.00 | 48.25 | +0.52 | 50.7% | 815 | 50.7% | -0.48 | 43.50 | 39.00 | 48.00 | — |
| — | 42.00 | 48.60 | 45.30 | +0.50 | 50.6% | 820 | 50.6% | -0.50 | 46.23 | 42.00 | 50.45 | — |
| — | 39.25 | 47.00 | 43.12 | +0.48 | 50.6% | 825 | 50.6% | -0.52 | 48.35 | 44.00 | 52.70 | — |
| — | 36.95 | 43.50 | 40.23 | +0.47 | 50.5% | 830 | 50.5% | -0.53 | 50.60 | 47.00 | 54.20 | — |
| — | 35.20 | 41.20 | 38.20 | +0.45 | 50.4% | 835 | 50.4% | -0.55 | 53.35 | 50.00 | 56.70 | — |
| — | 33.20 | 39.20 | 36.20 | +0.44 | 50.4% | 840 | 50.4% | -0.57 | 57.00 | 53.00 | 61.00 | — |
| — | 30.80 | 38.00 | 34.40 | +0.42 | 50.3% | 845 | 50.3% | -0.59 | 59.23 | 56.00 | 62.45 | — |
| — | 28.70 | 32.95 | 30.82 | +0.40 | 50.2% | 850 | 50.2% | -0.60 | 62.33 | 59.00 | 65.65 | — |
| — | 26.80 | 31.10 | 28.95 | +0.39 | 50.2% | 855 | 50.2% | -0.62 | 65.47 | 62.25 | 68.70 | — |
| — | 25.40 | 31.05 | 28.23 | +0.37 | 50.1% | 860 | 50.1% | -0.63 | 68.97 | 65.05 | 72.90 | — |
| — | 24.15 | 29.65 | 26.90 | +0.36 | 50.1% | 865 | 50.1% | -0.65 | 72.28 | 69.00 | 75.55 | — |
| — | 21.70 | 27.80 | 24.75 | +0.34 | 50.0% | 870 | 50.0% | -0.66 | 75.50 | 72.00 | 79.00 | — |
| — | 20.10 | 27.05 | 23.57 | +0.33 | 50.0% | 875 | 50.0% | -0.68 | 79.42 | 76.00 | 82.85 | — |
| — | 18.90 | 24.00 | 21.45 | +0.31 | 50.0% | 880 | 50.0% | -0.69 | 82.50 | 79.00 | 86.00 | — |
| — | 17.20 | 24.60 | 20.90 | +0.30 | 49.9% | 885 | 49.9% | -0.71 | 86.67 | 83.00 | 90.35 | — |
| — | 17.95 | 20.10 | 19.02 | +0.28 | 49.9% | 890 | 49.9% | -0.72 | 90.55 | 87.00 | 94.10 | — |
| — | 14.75 | 19.85 | 17.30 | +0.27 | 49.9% | 895 | 49.9% | -0.74 | 94.47 | 90.00 | 98.95 | — |
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.