Spot 849.68
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.30 | 154.15 | 147.72 | +0.71 | 105.3% | 760 | 105.3% | -0.29 | 52.42 | 49.85 | 55.00 | — |
| — | 137.65 | 151.00 | 144.32 | +0.70 | 105.1% | 765 | 105.1% | -0.30 | 53.90 | 50.05 | 57.75 | — |
| — | 135.00 | 147.90 | 141.45 | +0.70 | 104.9% | 770 | 104.9% | -0.31 | 56.27 | 52.60 | 59.95 | — |
| — | 131.90 | 144.85 | 138.38 | +0.69 | 104.7% | 775 | 104.7% | -0.31 | 58.23 | 54.25 | 62.20 | — |
| — | 129.60 | 141.85 | 135.72 | +0.68 | 104.5% | 780 | 104.5% | -0.32 | 60.88 | 57.40 | 64.35 | — |
| — | 127.80 | 138.90 | 133.35 | +0.67 | 104.3% | 785 | 104.3% | -0.33 | 61.35 | 56.50 | 66.20 | — |
| — | 122.95 | 136.00 | 129.47 | +0.66 | 104.1% | 790 | 104.1% | -0.34 | 64.75 | 61.20 | 68.30 | — |
| — | 120.80 | 133.10 | 126.95 | +0.66 | 104.0% | 795 | 104.0% | -0.35 | 66.55 | 62.15 | 70.95 | — |
| — | 117.15 | 127.75 | 122.45 | +0.64 | 103.8% | 800 | 103.8% | -0.36 | 69.95 | 68.00 | 71.90 | — |
| — | 115.70 | 127.50 | 121.60 | +0.64 | 103.7% | 805 | 103.7% | -0.36 | 69.35 | 64.95 | 73.75 | — |
| — | 114.20 | 122.60 | 118.40 | +0.63 | 103.5% | 810 | 103.5% | -0.37 | 74.45 | 71.50 | 77.40 | — |
| — | 110.15 | 122.10 | 116.12 | +0.62 | 103.3% | 815 | 103.3% | -0.38 | 76.58 | 73.00 | 80.15 | — |
| — | 106.40 | 118.40 | 112.40 | +0.61 | 103.2% | 820 | 103.2% | -0.39 | 78.55 | 75.80 | 81.30 | — |
| — | 104.70 | 116.80 | 110.75 | +0.60 | 103.1% | 825 | 103.1% | -0.40 | 79.20 | 74.20 | 84.20 | — |
| — | 102.35 | 114.25 | 108.30 | +0.59 | 102.9% | 830 | 102.9% | -0.41 | 83.08 | 79.40 | 86.75 | — |
| — | 100.45 | 110.10 | 105.28 | +0.59 | 102.8% | 835 | 102.8% | -0.41 | 85.72 | 81.85 | 89.60 | — |
| — | 98.10 | 108.10 | 103.10 | +0.58 | 102.7% | 840 | 102.7% | -0.42 | 87.38 | 83.50 | 91.25 | — |
| — | 96.15 | 105.85 | 101.00 | +0.57 | 102.5% | 845 | 102.5% | -0.43 | 89.67 | 86.00 | 93.35 | — |
| — | 92.95 | 102.95 | 97.95 | +0.56 | 102.4% | 850 | 102.4% | -0.44 | 93.72 | 91.45 | 96.00 | — |
| — | 91.60 | 100.85 | 96.22 | +0.55 | 102.3% | 855 | 102.3% | -0.45 | 96.62 | 93.45 | 99.80 | — |
| — | 89.20 | 99.20 | 94.20 | +0.54 | 102.2% | 860 | 102.2% | -0.46 | 98.35 | 93.70 | 103.00 | — |
| — | 87.50 | 97.50 | 92.50 | +0.54 | 102.1% | 865 | 102.1% | -0.47 | 99.58 | 94.70 | 104.45 | — |
| — | 84.60 | 94.60 | 89.60 | +0.53 | 102.0% | 870 | 102.0% | -0.47 | 102.65 | 97.65 | 107.65 | — |
| — | 83.10 | 93.10 | 88.10 | +0.52 | 101.9% | 875 | 101.9% | -0.48 | 106.47 | 100.75 | 112.20 | — |
| — | 81.75 | 91.20 | 86.47 | +0.52 | 101.8% | 880 | 101.8% | -0.49 | 110.05 | 105.00 | 115.10 | — |
| — | 79.60 | 89.15 | 84.38 | +0.50 | 101.7% | 885 | 101.7% | -0.50 | 111.92 | 106.15 | 117.70 | — |
| — | 77.15 | 87.10 | 82.12 | +0.50 | 101.6% | 890 | 101.6% | -0.51 | 115.50 | 111.30 | 119.70 | — |
| — | 74.40 | 82.40 | 78.40 | +0.49 | 101.5% | 895 | 101.5% | -0.52 | 119.10 | 114.25 | 123.95 | — |
| — | 75.00 | 78.00 | 76.50 | +0.48 | 101.4% | 900 | 101.4% | -0.52 | 122.22 | 118.20 | 126.25 | — |
| — | 71.40 | 81.25 | 76.33 | +0.47 | 101.3% | 905 | 101.3% | -0.53 | 124.10 | 118.30 | 129.90 | — |
| — | 68.90 | 77.00 | 72.95 | +0.46 | 101.3% | 910 | 101.3% | -0.54 | 128.62 | 123.95 | 133.30 | — |
| — | 68.10 | 77.60 | 72.85 | +0.45 | 101.2% | 915 | 101.2% | -0.54 | 130.95 | 124.60 | 137.30 | — |
| — | 65.20 | 73.00 | 69.10 | +0.45 | 101.1% | 920 | 101.1% | -0.55 | 134.12 | 127.80 | 140.45 | — |
| — | 65.35 | 74.10 | 69.72 | +0.45 | 101.0% | 925 | 101.0% | -0.56 | 137.53 | 131.25 | 143.80 | — |
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.