Spot 850.49
· 142 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.10 | 114.40 | 110.75 | +0.85 | 112.5% | 765 | 112.5% | -0.16 | 20.68 | 19.65 | 21.70 | — |
| — | 103.40 | 110.60 | 107.00 | +0.84 | 112.0% | 770 | 112.0% | -0.16 | 22.10 | 21.00 | 23.20 | — |
| — | 99.80 | 106.80 | 103.30 | +0.83 | 111.5% | 775 | 111.5% | -0.17 | 23.48 | 22.40 | 24.55 | — |
| — | 96.25 | 103.15 | 99.70 | +0.82 | 111.0% | 780 | 111.0% | -0.18 | 24.98 | 23.95 | 26.00 | — |
| — | 93.65 | 98.80 | 96.22 | +0.81 | 110.5% | 785 | 110.5% | -0.19 | 26.43 | 25.35 | 27.50 | — |
| — | 90.40 | 94.20 | 92.30 | +0.80 | 110.1% | 790 | 110.1% | -0.20 | 27.80 | 26.55 | 29.05 | — |
| — | 86.55 | 91.10 | 88.83 | +0.79 | 109.6% | 795 | 109.6% | -0.21 | 29.45 | 28.25 | 30.65 | — |
| — | 84.10 | 87.00 | 85.55 | +0.78 | 109.2% | 800 | 109.2% | -0.22 | 31.07 | 30.15 | 32.00 | — |
| — | 79.55 | 84.25 | 81.90 | +0.77 | 108.8% | 805 | 108.8% | -0.23 | 32.88 | 31.75 | 34.00 | — |
| — | 76.45 | 81.00 | 78.72 | +0.76 | 108.4% | 810 | 108.4% | -0.24 | 34.70 | 33.55 | 35.85 | — |
| — | 73.65 | 77.85 | 75.75 | +0.76 | 108.0% | 815 | 108.0% | -0.25 | 36.38 | 35.00 | 37.75 | — |
| — | 70.40 | 74.75 | 72.58 | +0.74 | 107.6% | 820 | 107.6% | -0.26 | 38.30 | 36.90 | 39.70 | — |
| — | 67.45 | 71.70 | 69.58 | +0.73 | 107.3% | 825 | 107.3% | -0.27 | 40.27 | 39.00 | 41.55 | — |
| — | 64.60 | 68.65 | 66.62 | +0.72 | 106.9% | 830 | 106.9% | -0.28 | 42.20 | 40.65 | 43.75 | — |
| — | 61.80 | 66.05 | 63.92 | +0.71 | 106.6% | 835 | 106.6% | -0.29 | 44.42 | 42.90 | 45.95 | — |
| — | 59.10 | 62.80 | 60.95 | +0.70 | 106.8% | 840 | — | — | 46.50 | 45.10 | 47.90 | — |
| — | 56.95 | 59.80 | 58.38 | +0.69 | 105.9% | 845 | 105.9% | -0.31 | 48.80 | 47.55 | 50.05 | — |
| — | 54.40 | 57.00 | 55.70 | +0.68 | 105.6% | 850 | 105.6% | -0.32 | 50.92 | 49.65 | 52.20 | — |
| — | 51.70 | 55.05 | 53.38 | +0.67 | 105.3% | 855 | 105.3% | -0.34 | 53.67 | 52.55 | 54.80 | — |
| — | 49.25 | 52.45 | 50.85 | +0.66 | 105.0% | 860 | 105.0% | -0.35 | 56.05 | 54.70 | 57.40 | — |
| — | 46.85 | 49.75 | 48.30 | +0.64 | 104.7% | 865 | 104.7% | -0.36 | 58.50 | 57.10 | 59.90 | — |
| — | 44.30 | 47.50 | 45.90 | +0.63 | 104.4% | 870 | 104.4% | -0.37 | 61.38 | 60.15 | 62.60 | — |
| — | 42.30 | 44.65 | 43.48 | +0.61 | 104.1% | 875 | 104.1% | -0.39 | 63.73 | 62.15 | 65.30 | — |
| — | 40.15 | 42.00 | 41.08 | +0.60 | 103.8% | 880 | 103.8% | -0.40 | 66.60 | 65.05 | 68.15 | — |
| — | 37.90 | 40.90 | 39.40 | +0.59 | 103.5% | 885 | 103.5% | -0.41 | 69.22 | 67.35 | 71.10 | — |
| — | 36.00 | 38.25 | 37.12 | +0.57 | 103.2% | 890 | 103.2% | -0.42 | 72.12 | 70.30 | 73.95 | — |
| — | 33.90 | 36.55 | 35.23 | — | — | 895 | 103.0% | -0.44 | 75.97 | 73.65 | 78.30 | — |
| — | 32.50 | 34.45 | 33.48 | +0.55 | 102.7% | 900 | 102.7% | -0.45 | 78.55 | 76.95 | 80.15 | — |
| — | 30.30 | 32.80 | 31.55 | +0.54 | 102.5% | 905 | 102.5% | -0.46 | 82.25 | 79.55 | 84.95 | — |
| — | 28.85 | 31.00 | 29.93 | +0.52 | 102.3% | 910 | 102.3% | -0.48 | 85.28 | 82.30 | 88.25 | — |
| — | 27.00 | 29.40 | 28.20 | +0.51 | 102.0% | 915 | 102.0% | -0.49 | 88.62 | 86.45 | 90.80 | — |
| — | 25.60 | 28.05 | 26.82 | +0.50 | 101.8% | 920 | 101.8% | -0.50 | 91.78 | 89.55 | 94.00 | — |
| — | 24.15 | 26.30 | 25.23 | +0.48 | 101.6% | 925 | 101.6% | -0.52 | 96.15 | 93.35 | 98.95 | — |
| — | 22.70 | 25.05 | 23.88 | +0.47 | 101.4% | 930 | 101.4% | -0.53 | 99.38 | 96.10 | 102.65 | — |
| — | 21.90 | 24.45 | 23.18 | +0.46 | 101.3% | 932.5 | 101.3% | -0.54 | 101.10 | 97.65 | 104.55 | — |
| — | 21.25 | 23.70 | 22.48 | +0.46 | 101.3% | 935 | 101.3% | -0.54 | 103.03 | 99.60 | 106.45 | — |
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.