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 | |
| — | 125.50 | 135.00 | 130.25 | +0.78 | 93.3% | 740 | 93.3% | -0.22 | 45.02 | 44.10 | 45.95 | — |
| — | 122.40 | 131.75 | 127.08 | +0.77 | 93.2% | 745 | 93.2% | -0.23 | 46.90 | 45.95 | 47.85 | — |
| — | 121.05 | 128.50 | 124.78 | +0.76 | 93.1% | 750 | 93.1% | -0.24 | 48.70 | 47.80 | 49.60 | — |
| — | 116.80 | 125.35 | 121.08 | +0.76 | 92.9% | 755 | 92.9% | -0.25 | 50.73 | 49.75 | 51.70 | — |
| — | 114.80 | 122.40 | 118.60 | +0.75 | 93.2% | 760 | 92.8% | -0.25 | 52.67 | 51.75 | 53.60 | — |
| — | 111.50 | 119.00 | 115.25 | +0.74 | 92.7% | 765 | 92.7% | -0.26 | 54.75 | 53.75 | 55.75 | — |
| — | 107.70 | 116.40 | 112.05 | +0.73 | 92.6% | 770 | — | — | 56.83 | 55.85 | 57.80 | — |
| — | 105.15 | 113.50 | 109.33 | — | — | 775 | 92.5% | -0.28 | 59.05 | 58.05 | 60.05 | — |
| — | 102.55 | 110.55 | 106.55 | +0.72 | 92.4% | 780 | 92.4% | -0.28 | 61.23 | 60.25 | 62.20 | — |
| — | 100.05 | 107.80 | 103.92 | +0.71 | 92.3% | 785 | 92.3% | -0.29 | 63.42 | 62.45 | 64.40 | — |
| — | 96.95 | 105.00 | 100.97 | +0.70 | 92.2% | 790 | 92.2% | -0.30 | 65.72 | 64.80 | 66.65 | — |
| — | 94.40 | 102.35 | 98.38 | +0.69 | 92.1% | 795 | 92.1% | -0.31 | 68.15 | 67.10 | 69.20 | — |
| — | 93.55 | 98.00 | 95.78 | +0.68 | 92.1% | 800 | 92.1% | -0.32 | 70.47 | 69.55 | 71.40 | — |
| — | 90.00 | 97.10 | 93.55 | +0.68 | 92.0% | 805 | 92.0% | -0.32 | 72.95 | 71.95 | 73.95 | — |
| — | 90.00 | 94.50 | 92.25 | +0.67 | 91.9% | 810 | 91.9% | -0.33 | 75.42 | 74.45 | 76.40 | — |
| — | 84.55 | 92.10 | 88.33 | +0.66 | 91.8% | 815 | 91.8% | -0.34 | 78.10 | 77.05 | 79.15 | — |
| — | 82.60 | 89.35 | 85.97 | +0.65 | 91.7% | 820 | 91.7% | -0.35 | 80.70 | 79.70 | 81.70 | — |
| — | 81.50 | 87.25 | 84.38 | +0.64 | 91.7% | 825 | 91.7% | -0.36 | 83.30 | 82.30 | 84.30 | — |
| — | 78.75 | 84.85 | 81.80 | +0.63 | 91.6% | 830 | 91.6% | -0.37 | 86.10 | 85.05 | 87.15 | — |
| — | 76.80 | 82.40 | 79.60 | +0.63 | 91.6% | 835 | 91.6% | -0.38 | 88.78 | 87.80 | 89.75 | — |
| — | 73.65 | 80.20 | 76.92 | +0.62 | 91.5% | 840 | 91.5% | -0.38 | 91.65 | 90.60 | 92.70 | — |
| — | 73.75 | 75.65 | 74.70 | +0.61 | 91.4% | 845 | 91.4% | -0.39 | 93.80 | 90.15 | 97.45 | — |
| — | 71.65 | 73.55 | 72.60 | +0.60 | 91.4% | 850 | 91.4% | -0.40 | 96.90 | 93.05 | 100.75 | — |
| — | 69.60 | 71.50 | 70.55 | +0.59 | 91.4% | 855 | 91.4% | -0.41 | 99.92 | 96.00 | 103.85 | — |
| — | 67.70 | 69.55 | 68.62 | +0.58 | 91.3% | 860 | 91.3% | -0.42 | 102.85 | 98.85 | 106.85 | — |
| — | 65.75 | 67.55 | 66.65 | +0.57 | 91.3% | 865 | 91.3% | -0.43 | 105.35 | 101.90 | 108.80 | — |
| — | 63.80 | 65.65 | 64.72 | +0.56 | 91.2% | 870 | 91.2% | -0.44 | 109.35 | 104.85 | 113.85 | — |
| — | 61.95 | 63.80 | 62.88 | +0.56 | 91.2% | 875 | 91.2% | -0.45 | 112.35 | 107.95 | 116.75 | — |
| — | 60.15 | 62.00 | 61.08 | +0.55 | 91.2% | 880 | 91.2% | -0.45 | 114.47 | 110.95 | 118.00 | — |
| — | 58.40 | 60.25 | 59.33 | +0.54 | 91.2% | 885 | 91.2% | -0.46 | 118.92 | 114.05 | 123.80 | — |
| — | 56.65 | 58.55 | 57.60 | +0.53 | 91.2% | 890 | 91.2% | -0.47 | 121.42 | 117.30 | 125.55 | — |
| — | 55.00 | 56.85 | 55.92 | +0.52 | 91.1% | 895 | 91.1% | -0.48 | 125.00 | 120.65 | 129.35 | — |
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.