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 | |
| — | 106.80 | 117.75 | 112.28 | +0.78 | 120.1% | 760 | 120.1% | -0.23 | 20.43 | 19.20 | 21.65 | — |
| — | 104.20 | 114.00 | 109.10 | +0.77 | 119.5% | 765 | 119.5% | -0.24 | 20.70 | 19.45 | 21.95 | — |
| — | 100.20 | 110.10 | 105.15 | +0.75 | 119.0% | 770 | 119.0% | -0.24 | 22.18 | 20.85 | 23.50 | — |
| — | 96.75 | 106.45 | 101.60 | +0.74 | 118.4% | 775 | 118.4% | -0.26 | 23.75 | 22.85 | 24.65 | — |
| — | 93.20 | 99.45 | 96.33 | +0.73 | 117.8% | 780 | 117.8% | -0.27 | 25.02 | 24.35 | 25.70 | — |
| — | 89.95 | 98.60 | 94.28 | +0.72 | 117.2% | 785 | 117.2% | -0.28 | 26.70 | 24.70 | 28.70 | — |
| — | 86.85 | 94.55 | 90.70 | +0.71 | 116.7% | 790 | 116.7% | -0.29 | 27.88 | 26.75 | 29.00 | — |
| — | 83.20 | 91.20 | 87.20 | +0.69 | 116.1% | 795 | 116.1% | -0.31 | 29.48 | 28.15 | 30.80 | — |
| — | 79.60 | 85.15 | 82.38 | +0.68 | 115.6% | 800 | 115.6% | -0.32 | 31.45 | 30.70 | 32.20 | — |
| — | 75.45 | 80.60 | 78.03 | +0.67 | 115.1% | 805 | 115.1% | -0.33 | 32.80 | 31.60 | 34.00 | — |
| — | 73.40 | 76.60 | 75.00 | +0.66 | 114.6% | 810 | 114.6% | -0.34 | 35.65 | 34.00 | 37.30 | — |
| — | 70.20 | 76.55 | 73.38 | +0.64 | 114.1% | 815 | 114.1% | -0.36 | 36.60 | 35.70 | 37.50 | — |
| — | 66.60 | 73.00 | 69.80 | +0.63 | 113.6% | 820 | 113.6% | -0.38 | 38.85 | 37.75 | 39.95 | — |
| — | 64.10 | 69.80 | 66.95 | +0.61 | 113.1% | 825 | 113.1% | -0.39 | 40.10 | 38.40 | 41.80 | — |
| — | 60.50 | 67.40 | 63.95 | +0.60 | 112.7% | 830 | 112.7% | -0.40 | 43.30 | 40.35 | 46.25 | — |
| — | 57.95 | 66.30 | 62.12 | +0.58 | 112.2% | 835 | 112.2% | -0.42 | 44.20 | 41.80 | 46.60 | — |
| — | 55.25 | 61.85 | 58.55 | +0.57 | 111.8% | 840 | 111.8% | -0.43 | 46.23 | 44.50 | 47.95 | — |
| — | 53.30 | 59.00 | 56.15 | +0.55 | 111.4% | 845 | 111.4% | -0.45 | 49.10 | 47.50 | 50.70 | — |
| — | 51.00 | 54.00 | 52.50 | +0.53 | 111.0% | 850 | 111.0% | -0.47 | 51.85 | 51.00 | 52.70 | — |
| — | 47.85 | 52.95 | 50.40 | +0.51 | 110.6% | 855 | 110.6% | -0.49 | 53.20 | 51.40 | 55.00 | — |
| — | 46.30 | 48.95 | 47.62 | +0.50 | 110.2% | 860 | 110.2% | -0.50 | 56.95 | 55.40 | 58.50 | — |
| — | 44.10 | 48.30 | 46.20 | +0.48 | 109.8% | 865 | 109.8% | -0.52 | 58.70 | 56.50 | 60.90 | — |
| — | 41.00 | 45.20 | 43.10 | +0.47 | 109.5% | 870 | 109.5% | -0.53 | 62.27 | 60.55 | 64.00 | — |
| — | 39.55 | 43.00 | 41.27 | +0.45 | 109.1% | 875 | 109.1% | -0.55 | 64.55 | 62.05 | 67.05 | — |
| — | 37.45 | 41.75 | 39.60 | +0.44 | 108.8% | 880 | 108.8% | -0.56 | 67.08 | 64.95 | 69.20 | — |
| — | 35.30 | 39.40 | 37.35 | +0.42 | 108.5% | 885 | 108.5% | -0.57 | 70.45 | 67.70 | 73.20 | — |
| — | 33.50 | 35.75 | 34.62 | +0.41 | 108.2% | 890 | 108.2% | -0.59 | 73.90 | 71.80 | 76.00 | — |
| — | 31.70 | 33.00 | 32.35 | +0.39 | 108.0% | 895 | 108.0% | -0.60 | 76.58 | 74.30 | 78.85 | — |
| — | 30.25 | 31.50 | 30.88 | +0.38 | 107.7% | 900 | 107.7% | -0.62 | 81.10 | 79.20 | 83.00 | — |
| — | 28.15 | 30.20 | 29.18 | +0.36 | 107.4% | 905 | 107.4% | -0.64 | 83.08 | 79.65 | 86.50 | — |
| — | 27.00 | 28.65 | 27.82 | +0.35 | 107.2% | 910 | 107.2% | -0.65 | 84.95 | 80.75 | 89.15 | — |
| — | 25.30 | 27.35 | 26.32 | +0.34 | 107.0% | 915 | 107.0% | -0.67 | 87.58 | 82.90 | 92.25 | — |
| — | 23.75 | 25.70 | 24.73 | +0.33 | 106.8% | 920 | 106.8% | -0.67 | 91.42 | 86.75 | 96.10 | — |
| — | 22.50 | 24.25 | 23.38 | +0.32 | 106.6% | 925 | 106.6% | -0.69 | 94.90 | 90.05 | 99.75 | — |
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.