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 | |
| — | 86.15 | 94.15 | 90.15 | +0.96 | 131.6% | 765 | 131.6% | -0.04 | 1.33 | 1.13 | 1.54 | — |
| — | 81.40 | 89.55 | 85.47 | +0.96 | 129.7% | 770 | 129.7% | -0.04 | 1.46 | 1.33 | 1.58 | — |
| — | 76.70 | 83.55 | 80.12 | +0.95 | 127.4% | 775 | 127.4% | -0.05 | 1.74 | 1.57 | 1.90 | — |
| — | 73.35 | 78.30 | 75.83 | +0.95 | 125.0% | 780 | 125.0% | -0.05 | 2.08 | 1.87 | 2.29 | — |
| — | 67.35 | 76.10 | 71.72 | +0.94 | 122.4% | 785 | 122.4% | -0.06 | 2.32 | 2.19 | 2.45 | — |
| — | 63.00 | 68.75 | 65.88 | +0.94 | 120.0% | 790 | 120.0% | -0.06 | 2.73 | 2.53 | 2.92 | — |
| — | 58.55 | 64.25 | 61.40 | +0.93 | 117.8% | 795 | — | — | 3.42 | 3.05 | 3.80 | — |
| — | 54.50 | 60.00 | 57.25 | +0.92 | 116.1% | 800 | 116.1% | -0.08 | 3.95 | 3.60 | 4.30 | — |
| — | 50.05 | 56.90 | 53.48 | +0.91 | 114.9% | 805 | 114.9% | -0.09 | 4.50 | 4.00 | 5.00 | — |
| — | 47.00 | 50.55 | 48.77 | — | — | 810 | 113.9% | -0.10 | 5.38 | 4.95 | 5.80 | — |
| — | 43.70 | 48.10 | 45.90 | +0.89 | 112.8% | 815 | — | — | 6.12 | 5.80 | 6.45 | — |
| — | 40.50 | 42.55 | 41.52 | — | — | 820 | — | — | 7.25 | 6.90 | 7.60 | — |
| — | 35.70 | 38.90 | 37.30 | +0.87 | 110.8% | 825 | — | — | 8.40 | 8.00 | 8.80 | — |
| — | 32.95 | 35.00 | 33.98 | +0.86 | 108.9% | 830 | 111.0% | -0.14 | 9.65 | 9.20 | 10.10 | — |
| — | 29.15 | 32.05 | 30.60 | — | — | 835 | 107.6% | -0.16 | 11.18 | 10.65 | 11.70 | — |
| — | 25.35 | 27.85 | 26.60 | — | — | 840 | 107.3% | -0.18 | 12.85 | 12.30 | 13.40 | — |
| — | 23.20 | 25.00 | 24.10 | — | — | 845 | — | — | 14.90 | 14.25 | 15.55 | — |
| — | 20.50 | 21.50 | 21.00 | +0.79 | 107.7% | 850 | — | — | 16.98 | 16.55 | 17.40 | — |
| — | 17.30 | 19.00 | 18.15 | +0.77 | 106.8% | 855 | 106.8% | -0.23 | 19.20 | 18.55 | 19.85 | — |
| — | 15.30 | 16.45 | 15.88 | +0.75 | 105.8% | 860 | 105.8% | -0.25 | 21.77 | 21.15 | 22.40 | — |
| — | 13.15 | 14.30 | 13.72 | +0.73 | 104.1% | 865 | 104.1% | -0.27 | 24.45 | 23.55 | 25.35 | — |
| — | 11.20 | 12.00 | 11.60 | +0.71 | 102.6% | 870 | 102.6% | -0.29 | 27.75 | 25.95 | 29.55 | — |
| — | 9.25 | 10.20 | 9.72 | +0.68 | 101.5% | 875 | 101.5% | -0.32 | 31.32 | 29.70 | 32.95 | — |
| — | 7.90 | 8.50 | 8.20 | +0.66 | 101.0% | 880 | 101.0% | -0.34 | 34.12 | 33.20 | 35.05 | — |
| — | 6.60 | 7.20 | 6.90 | +0.63 | 101.2% | 885 | 101.2% | -0.37 | 38.23 | 35.85 | 40.60 | — |
| — | 5.40 | 5.95 | 5.67 | +0.60 | 101.4% | 890 | 101.4% | -0.40 | 42.35 | 40.10 | 44.60 | — |
| — | 4.35 | 4.95 | 4.65 | +0.57 | 100.9% | 895 | 100.9% | -0.43 | 45.70 | 42.50 | 48.90 | — |
| — | 3.65 | 3.95 | 3.80 | — | — | 900 | — | — | 50.12 | 47.50 | 52.75 | — |
| — | 2.93 | 3.35 | 3.14 | +0.52 | 100.0% | 905 | — | — | 54.62 | 51.55 | 57.70 | — |
| — | 2.43 | 2.70 | 2.56 | +0.49 | 100.2% | 910 | — | — | 59.38 | 56.50 | 62.25 | — |
| — | 2.00 | 2.26 | 2.13 | +0.46 | 100.9% | 915 | 100.9% | -0.54 | 63.95 | 61.05 | 66.85 | — |
| — | 1.56 | 1.84 | 1.70 | +0.43 | 101.9% | 920 | 101.9% | -0.57 | 67.90 | 64.30 | 71.50 | — |
| — | 1.25 | 1.54 | 1.40 | +0.41 | 102.9% | 925 | 102.9% | -0.59 | 73.17 | 70.00 | 76.35 | — |
| — | 1.05 | 1.19 | 1.12 | +0.38 | 104.0% | 930 | 104.0% | -0.62 | 77.90 | 74.65 | 81.15 | — |
| — | 0.67 | 1.02 | 0.84 | +0.35 | 104.9% | 935 | 104.9% | -0.65 | 82.35 | 78.70 | 86.00 | — |
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.