Spot 820.32
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.55 | 85.00 | 83.78 | +0.92 | 135.4% | 750 | 135.4% | -0.08 | 13.05 | 12.75 | 13.35 | — |
| — | 78.60 | 81.75 | 80.17 | +0.91 | 134.9% | 755 | 134.9% | -0.08 | 14.25 | 13.95 | 14.55 | — |
| — | 74.95 | 77.45 | 76.20 | +0.91 | 134.5% | 760 | 134.5% | -0.09 | 15.47 | 15.10 | 15.85 | — |
| — | 70.75 | 73.80 | 72.28 | +0.90 | 134.0% | 765 | 134.0% | -0.10 | 16.82 | 16.50 | 17.15 | — |
| — | 67.85 | 70.00 | 68.92 | +0.89 | 133.6% | 770 | 133.6% | -0.11 | 18.23 | 17.90 | 18.55 | — |
| — | 63.90 | 66.35 | 65.12 | +0.89 | 133.2% | 775 | 133.2% | -0.11 | 19.73 | 19.40 | 20.05 | — |
| — | 58.95 | 63.10 | 61.02 | +0.88 | 132.7% | 780 | 132.7% | -0.12 | 21.32 | 20.95 | 21.70 | — |
| — | 57.15 | 59.80 | 58.48 | +0.87 | 132.2% | 785 | 132.2% | -0.13 | 23.07 | 22.70 | 23.45 | — |
| — | 53.75 | 56.70 | 55.23 | +0.86 | 131.7% | 790 | 131.7% | -0.14 | 24.75 | 24.35 | 25.15 | — |
| — | 50.60 | 53.55 | 52.08 | +0.85 | 131.1% | 795 | 131.1% | -0.15 | 26.70 | 26.25 | 27.15 | — |
| — | 47.60 | 50.35 | 48.98 | +0.84 | 130.5% | 800 | 130.5% | -0.16 | 28.73 | 28.35 | 29.10 | — |
| — | 45.15 | 47.30 | 46.23 | +0.82 | 129.9% | 805 | 129.9% | -0.18 | 30.88 | 30.50 | 31.25 | — |
| — | 42.60 | 44.15 | 43.38 | +0.81 | 129.4% | 810 | 129.4% | -0.19 | 33.10 | 32.75 | 33.45 | — |
| — | 40.25 | 41.95 | 41.10 | +0.80 | 128.8% | 815 | 128.8% | -0.20 | 35.45 | 35.10 | 35.80 | — |
| — | 37.95 | 38.85 | 38.40 | +0.79 | 128.4% | 820 | 128.4% | -0.21 | 37.80 | 37.35 | 38.25 | — |
| — | 35.70 | 36.60 | 36.15 | +0.78 | 128.0% | 825 | 128.0% | -0.22 | 40.33 | 39.75 | 40.90 | — |
| — | 33.35 | 34.00 | 33.67 | +0.76 | 127.7% | 830 | 127.7% | -0.24 | 43.20 | 42.50 | 43.90 | — |
| — | 31.10 | 32.05 | 31.57 | +0.75 | 127.5% | 835 | 127.5% | -0.25 | 45.95 | 44.85 | 47.05 | — |
| — | 28.95 | 29.60 | 29.27 | +0.73 | 127.4% | 840 | 127.4% | -0.27 | 48.35 | 47.05 | 49.65 | — |
| — | 26.95 | 27.85 | 27.40 | +0.72 | 127.2% | 845 | 127.2% | -0.28 | 51.27 | 50.15 | 52.40 | — |
| — | 25.00 | 25.60 | 25.30 | +0.70 | 127.1% | 850 | 127.1% | -0.30 | 54.02 | 52.60 | 55.45 | — |
| — | 23.15 | 23.75 | 23.45 | +0.68 | 127.0% | 855 | 127.0% | -0.32 | 57.30 | 55.85 | 58.75 | — |
| — | 21.45 | 22.00 | 21.73 | +0.67 | 126.8% | 860 | 126.8% | -0.33 | 60.48 | 58.65 | 62.30 | — |
| — | 19.80 | 20.35 | 20.07 | +0.65 | 126.5% | 865 | 126.5% | -0.35 | 64.72 | 62.55 | 66.90 | — |
| — | 18.25 | 18.85 | 18.55 | +0.63 | 126.2% | 870 | 126.2% | -0.37 | 67.78 | 66.55 | 69.00 | — |
| — | 16.80 | 17.40 | 17.10 | +0.62 | 125.9% | 875 | 125.9% | -0.38 | 71.33 | 69.55 | 73.10 | — |
| — | 15.45 | 16.05 | 15.75 | +0.60 | 125.6% | 880 | 125.6% | -0.40 | 75.28 | 73.50 | 77.05 | — |
| — | 14.20 | 14.75 | 14.47 | +0.58 | 125.2% | 885 | — | — | 78.72 | 77.20 | 80.25 | — |
| — | 13.00 | 13.80 | 13.40 | — | — | 890 | — | — | 82.97 | 81.25 | 84.70 | — |
| — | 11.90 | 12.50 | 12.20 | — | — | 895 | — | — | 86.45 | 85.00 | 87.90 | — |
| — | 11.05 | 11.30 | 11.18 | +0.53 | 124.3% | 900 | — | — | 90.80 | 89.35 | 92.25 | — |
| — | 9.95 | 10.50 | 10.22 | +0.51 | 124.1% | 905 | 124.1% | -0.49 | 94.47 | 93.05 | 95.90 | — |
| — | 9.10 | 9.65 | 9.38 | — | — | 910 | 123.9% | -0.51 | 99.22 | 96.95 | 101.50 | — |
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.