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 | |
| — | 123.20 | 135.70 | 129.45 | +0.73 | 118.7% | 760 | 118.7% | -0.27 | 36.85 | 34.10 | 39.60 | — |
| — | 122.80 | 132.20 | 127.50 | +0.72 | 118.3% | 765 | 118.3% | -0.28 | 38.40 | 35.20 | 41.60 | — |
| — | 116.05 | 128.85 | 122.45 | +0.71 | 118.0% | 770 | 118.0% | -0.29 | 40.05 | 37.25 | 42.85 | — |
| — | 112.85 | 125.55 | 119.20 | +0.70 | 117.6% | 775 | 117.6% | -0.30 | 41.65 | 38.95 | 44.35 | — |
| — | 111.80 | 121.20 | 116.50 | +0.69 | 117.3% | 780 | 117.3% | -0.31 | 43.30 | 40.25 | 46.35 | — |
| — | 107.00 | 119.05 | 113.03 | +0.68 | 116.9% | 785 | 116.9% | -0.32 | 44.75 | 41.50 | 48.00 | — |
| — | 104.80 | 115.90 | 110.35 | +0.67 | 116.6% | 790 | 116.6% | -0.33 | 47.77 | 46.60 | 48.95 | — |
| — | 101.55 | 112.75 | 107.15 | +0.66 | 116.3% | 795 | 116.3% | -0.34 | 49.75 | 48.10 | 51.40 | — |
| — | 99.45 | 108.45 | 103.95 | +0.65 | 116.0% | 800 | 116.0% | -0.35 | 51.27 | 50.35 | 52.20 | — |
| — | 96.45 | 106.05 | 101.25 | +0.64 | 115.7% | 805 | 115.7% | -0.36 | 52.75 | 50.50 | 55.00 | — |
| — | 92.45 | 102.45 | 97.45 | +0.63 | 115.4% | 810 | 115.4% | -0.37 | 54.40 | 51.75 | 57.05 | — |
| — | 91.75 | 100.85 | 96.30 | +0.62 | 115.1% | 815 | 115.1% | -0.38 | 56.88 | 53.85 | 59.90 | — |
| — | 88.90 | 98.00 | 93.45 | +0.61 | 114.8% | 820 | 114.8% | -0.39 | 58.98 | 56.25 | 61.70 | — |
| — | 86.40 | 91.85 | 89.12 | +0.60 | 114.5% | 825 | 114.5% | -0.40 | 60.90 | 58.15 | 63.65 | — |
| — | 82.70 | 89.10 | 85.90 | +0.59 | 114.2% | 830 | 114.2% | -0.41 | 63.88 | 60.40 | 67.35 | — |
| — | 80.25 | 87.60 | 83.92 | +0.58 | 114.0% | 835 | 114.0% | -0.42 | 65.72 | 62.70 | 68.75 | — |
| — | 77.75 | 82.25 | 80.00 | +0.57 | 113.7% | 840 | 113.7% | -0.43 | 68.15 | 65.10 | 71.20 | — |
| — | 75.15 | 81.70 | 78.42 | +0.56 | 113.5% | 845 | 113.5% | -0.44 | 70.38 | 67.45 | 73.30 | — |
| — | 73.05 | 78.45 | 75.75 | +0.55 | 113.2% | 850 | 113.2% | -0.45 | 73.58 | 72.65 | 74.50 | — |
| — | 69.50 | 76.65 | 73.08 | +0.54 | 113.0% | 855 | 113.0% | -0.46 | 76.97 | 74.25 | 79.70 | — |
| — | 69.00 | 74.05 | 71.53 | +0.53 | 112.8% | 860 | 112.8% | -0.47 | 78.88 | 75.10 | 82.65 | — |
| — | 65.10 | 72.00 | 68.55 | +0.52 | 112.5% | 865 | 112.5% | -0.48 | 81.20 | 77.75 | 84.65 | — |
| — | 62.40 | 69.90 | 66.15 | +0.51 | 112.3% | 870 | 112.3% | -0.49 | 83.78 | 80.45 | 87.10 | — |
| — | 61.15 | 66.65 | 63.90 | +0.49 | 112.1% | 875 | 112.1% | -0.51 | 86.60 | 83.25 | 89.95 | — |
| — | 59.00 | 64.95 | 61.98 | +0.48 | 111.9% | 880 | 111.9% | -0.51 | 89.83 | 86.00 | 93.65 | — |
| — | 56.50 | 63.15 | 59.83 | +0.47 | 111.7% | 885 | 111.7% | -0.52 | 92.75 | 88.95 | 96.55 | — |
| — | 54.55 | 60.40 | 57.48 | +0.46 | 111.5% | 890 | 111.5% | -0.53 | 95.15 | 91.90 | 98.40 | — |
| — | 52.55 | 58.40 | 55.48 | +0.46 | 111.4% | 895 | 111.4% | -0.55 | 98.20 | 94.95 | 101.45 | — |
| — | 51.00 | 55.85 | 53.42 | +0.45 | 111.2% | 900 | 111.2% | -0.55 | 101.53 | 98.35 | 104.70 | — |
| — | 48.95 | 54.25 | 51.60 | +0.43 | 111.0% | 905 | 111.0% | -0.57 | 104.42 | 101.15 | 107.70 | — |
| — | 47.25 | 52.45 | 49.85 | +0.43 | 110.8% | 910 | 110.8% | -0.57 | 106.62 | 102.30 | 110.95 | — |
| — | 45.45 | 50.85 | 48.15 | +0.42 | 110.7% | 915 | 110.7% | -0.58 | 111.10 | 107.50 | 114.70 | — |
| — | 44.25 | 49.10 | 46.67 | +0.40 | 110.5% | 920 | 110.5% | -0.59 | 114.05 | 110.60 | 117.50 | — |
| — | 42.35 | 47.35 | 44.85 | +0.40 | 110.4% | 925 | 110.4% | -0.61 | 116.92 | 112.10 | 121.75 | — |
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.