Spot 822.79
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.15 | 117.00 | 113.58 | +0.82 | 99.7% | 737.5 | 99.7% | -0.18 | 27.18 | 26.60 | 27.75 | — |
| — | 109.25 | 114.50 | 111.88 | +0.82 | 99.6% | 740 | 99.6% | -0.18 | 28.10 | 27.35 | 28.85 | — |
| — | 106.30 | 113.55 | 109.92 | +0.81 | 99.5% | 742.5 | 99.5% | -0.19 | 28.52 | 28.10 | 28.95 | — |
| — | 104.60 | 111.60 | 108.10 | +0.81 | 99.3% | 745 | 99.3% | -0.19 | 29.43 | 28.85 | 30.00 | — |
| — | 102.90 | 110.05 | 106.47 | +0.81 | 99.2% | 747.5 | 99.2% | -0.19 | 30.12 | 29.65 | 30.60 | — |
| — | 102.00 | 108.20 | 105.10 | +0.80 | 99.1% | 750 | 99.1% | -0.20 | 30.85 | 30.35 | 31.35 | — |
| — | 97.95 | 104.90 | 101.42 | +0.80 | 98.9% | 755 | 98.9% | -0.21 | 32.48 | 32.00 | 32.95 | — |
| — | 94.95 | 101.70 | 98.33 | +0.79 | 98.6% | 760 | 98.6% | -0.22 | 34.23 | 33.75 | 34.70 | — |
| — | 92.30 | 98.25 | 95.28 | +0.78 | 98.4% | 765 | 98.4% | -0.22 | 36.00 | 35.55 | 36.45 | — |
| — | 90.60 | 96.60 | 93.60 | +0.77 | 98.3% | 767.5 | 98.3% | -0.23 | 36.90 | 36.40 | 37.40 | — |
| — | 90.10 | 93.45 | 91.78 | +0.77 | 98.2% | 770 | 98.2% | -0.23 | 37.85 | 37.40 | 38.30 | — |
| — | 87.25 | 93.15 | 90.20 | +0.77 | 98.1% | 772.5 | 98.1% | -0.23 | 38.88 | 38.35 | 39.40 | — |
| — | 86.85 | 90.35 | 88.60 | +0.76 | 98.0% | 775 | 98.0% | -0.24 | 39.88 | 39.20 | 40.55 | — |
| — | 84.15 | 90.00 | 87.08 | +0.76 | 97.9% | 777.5 | 97.9% | -0.24 | 40.77 | 40.30 | 41.25 | — |
| — | 84.35 | 88.20 | 86.28 | +0.75 | 97.8% | 780 | 97.8% | -0.25 | 41.77 | 41.30 | 42.25 | — |
| — | 81.30 | 86.95 | 84.12 | +0.75 | 97.7% | 782.5 | 97.7% | -0.25 | 42.90 | 42.20 | 43.60 | — |
| — | 80.55 | 84.40 | 82.47 | +0.74 | 97.6% | 785 | 97.6% | -0.26 | 43.83 | 43.35 | 44.30 | — |
| — | 78.45 | 84.00 | 81.22 | +0.73 | 97.5% | 787.5 | 97.5% | -0.27 | 44.90 | 44.45 | 45.35 | — |
| — | 77.10 | 82.45 | 79.78 | +0.73 | 97.4% | 790 | 97.4% | -0.27 | 45.95 | 45.45 | 46.45 | — |
| — | 75.95 | 81.00 | 78.47 | +0.72 | 97.3% | 792.5 | 97.3% | -0.28 | 47.08 | 46.60 | 47.55 | — |
| — | 74.35 | 79.55 | 76.95 | +0.72 | 97.2% | 795 | 97.2% | -0.28 | 48.25 | 47.70 | 48.80 | — |
| — | 71.95 | 76.65 | 74.30 | +0.71 | 97.1% | 800 | 97.1% | -0.29 | 50.42 | 49.95 | 50.90 | — |
| — | 69.95 | 74.20 | 72.08 | +0.70 | 96.9% | 805 | 96.9% | -0.30 | 52.83 | 52.25 | 53.40 | — |
| — | 66.60 | 71.35 | 68.97 | +0.69 | 96.7% | 810 | 96.7% | -0.31 | 55.17 | 54.70 | 55.65 | — |
| — | 65.00 | 67.90 | 66.45 | +0.68 | 96.6% | 815 | 96.6% | -0.32 | 57.70 | 57.15 | 58.25 | — |
| — | 61.70 | 66.25 | 63.98 | +0.67 | 96.5% | 820 | 96.5% | -0.33 | 60.15 | 59.65 | 60.65 | — |
| — | 61.00 | 63.05 | 62.02 | +0.66 | 96.3% | 825 | 96.3% | -0.35 | 62.88 | 62.15 | 63.60 | — |
| — | 58.40 | 61.00 | 59.70 | +0.64 | 96.2% | 830 | 96.2% | -0.36 | 65.45 | 64.95 | 65.95 | — |
| — | 56.65 | 57.60 | 57.12 | +0.63 | 96.1% | 835 | 96.1% | -0.37 | 67.75 | 66.00 | 69.50 | — |
| — | 54.35 | 55.35 | 54.85 | +0.62 | 96.0% | 840 | 96.0% | -0.38 | 70.67 | 69.10 | 72.25 | — |
| — | 52.30 | 53.25 | 52.77 | +0.61 | 95.9% | 845 | 95.9% | -0.39 | 73.65 | 72.15 | 75.15 | — |
| — | 50.20 | 51.20 | 50.70 | +0.60 | 95.8% | 850 | 95.8% | -0.40 | 76.45 | 74.85 | 78.05 | — |
| — | 48.20 | 49.15 | 48.67 | +0.59 | 95.7% | 855 | 95.7% | -0.41 | 79.65 | 77.90 | 81.40 | — |
| — | 46.25 | 47.25 | 46.75 | +0.58 | 95.6% | 860 | 95.6% | -0.42 | 82.65 | 81.05 | 84.25 | — |
| — | 44.35 | 45.30 | 44.83 | +0.56 | 95.5% | 865 | 95.5% | -0.43 | 85.33 | 82.65 | 88.00 | — |
| — | 42.55 | 43.50 | 43.02 | +0.55 | 95.4% | 870 | 95.4% | -0.44 | 88.80 | 87.10 | 90.50 | — |
| — | 40.80 | 41.70 | 41.25 | +0.54 | 95.3% | 875 | 95.3% | -0.46 | 92.20 | 90.40 | 94.00 | — |
| — | 39.10 | 40.00 | 39.55 | +0.53 | 95.3% | 880 | — | — | 95.67 | 92.90 | 98.45 | — |
| — | 37.45 | 38.30 | 37.88 | +0.52 | 95.2% | 885 | 95.2% | -0.48 | 98.75 | 94.95 | 102.55 | — |
| — | 35.85 | 36.80 | 36.33 | +0.51 | 95.2% | 890 | — | — | 101.88 | 98.35 | 105.40 | — |
| — | 34.35 | 35.30 | 34.83 | +0.50 | 95.1% | 895 | 94.9% | -0.50 | 105.80 | 101.80 | 109.80 | — |
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.