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 | |
| — | 99.50 | 104.85 | 102.17 | +0.84 | 115.7% | 750 | 115.7% | -0.16 | 30.73 | 30.05 | 31.40 | — |
| — | 96.15 | 101.40 | 98.78 | +0.84 | 115.4% | 755 | 115.4% | -0.16 | 32.35 | 31.65 | 33.05 | — |
| — | 92.90 | 98.00 | 95.45 | +0.83 | 115.0% | 760 | 115.0% | -0.17 | 34.02 | 33.30 | 34.75 | — |
| — | 89.75 | 94.60 | 92.17 | +0.82 | 114.6% | 765 | 114.6% | -0.18 | 35.75 | 35.05 | 36.45 | — |
| — | 86.65 | 91.30 | 88.97 | +0.81 | 114.3% | 770 | 114.3% | -0.19 | 37.52 | 36.80 | 38.25 | — |
| — | 83.60 | 88.05 | 85.83 | +0.80 | 113.9% | 775 | 113.9% | -0.20 | 39.38 | 38.65 | 40.10 | — |
| — | 80.60 | 84.90 | 82.75 | +0.80 | 113.6% | 780 | 113.6% | -0.20 | 41.33 | 40.60 | 42.05 | — |
| — | 77.70 | 81.80 | 79.75 | +0.79 | 113.3% | 785 | 113.3% | -0.21 | 43.27 | 42.50 | 44.05 | — |
| — | 74.90 | 78.75 | 76.83 | +0.78 | 112.9% | 790 | 112.9% | -0.22 | 45.35 | 44.60 | 46.10 | — |
| — | 72.10 | 75.80 | 73.95 | +0.77 | 112.6% | 795 | 112.6% | -0.23 | 47.48 | 46.70 | 48.25 | — |
| — | 69.35 | 72.95 | 71.15 | +0.76 | 112.3% | 800 | 112.3% | -0.24 | 49.67 | 49.00 | 50.35 | — |
| — | 66.65 | 70.15 | 68.40 | +0.75 | 112.0% | 805 | 112.0% | -0.25 | 51.88 | 51.25 | 52.50 | — |
| — | 64.05 | 67.00 | 65.53 | +0.74 | 111.7% | 810 | 111.7% | -0.26 | 54.33 | 53.60 | 55.05 | — |
| — | 61.50 | 64.80 | 63.15 | +0.73 | 111.4% | 815 | 111.4% | -0.27 | 56.73 | 56.00 | 57.45 | — |
| — | 59.00 | 62.15 | 60.58 | +0.72 | 111.1% | 820 | 111.1% | -0.28 | 59.20 | 58.50 | 59.90 | — |
| — | 56.95 | 59.25 | 58.10 | +0.71 | 110.9% | 825 | 110.9% | -0.29 | 61.77 | 61.05 | 62.50 | — |
| — | 54.20 | 57.00 | 55.60 | +0.70 | 110.6% | 830 | 110.6% | -0.30 | 64.40 | 63.70 | 65.10 | — |
| — | 52.75 | 54.05 | 53.40 | +0.69 | 110.3% | 835 | 110.3% | -0.31 | 67.40 | 65.40 | 69.40 | — |
| — | 50.50 | 51.80 | 51.15 | +0.68 | 110.1% | 840 | 110.1% | -0.32 | 69.60 | 67.55 | 71.65 | — |
| — | 48.30 | 49.65 | 48.98 | +0.67 | 109.9% | 845 | 109.9% | -0.33 | 72.62 | 70.60 | 74.65 | — |
| — | 46.20 | 47.55 | 46.88 | +0.66 | 109.6% | 850 | — | — | 75.67 | 74.05 | 77.30 | — |
| — | 44.20 | 45.50 | 44.85 | +0.64 | 109.4% | 855 | 109.4% | -0.36 | 78.33 | 76.15 | 80.50 | — |
| — | 42.50 | 43.50 | 43.00 | +0.63 | 109.2% | 860 | 109.2% | -0.36 | 81.30 | 78.95 | 83.65 | — |
| — | 40.30 | 41.65 | 40.98 | +0.62 | 109.0% | 865 | 109.0% | -0.38 | 84.47 | 82.20 | 86.75 | — |
| — | 38.50 | 39.80 | 39.15 | +0.61 | 108.8% | 870 | 108.8% | -0.39 | 87.55 | 85.15 | 89.95 | — |
| — | 36.70 | 38.05 | 37.38 | +0.60 | 108.6% | 875 | 108.6% | -0.40 | 90.90 | 88.75 | 93.05 | — |
| — | 35.00 | 36.30 | 35.65 | +0.59 | 108.4% | 880 | 108.4% | -0.41 | 94.22 | 92.05 | 96.40 | — |
| — | 33.35 | 34.65 | 34.00 | +0.58 | 108.2% | 885 | 108.2% | -0.42 | 97.40 | 94.70 | 100.10 | — |
| — | 31.80 | 33.10 | 32.45 | +0.57 | 108.0% | 890 | 108.0% | -0.44 | 100.83 | 97.95 | 103.70 | — |
| — | 30.25 | 31.55 | 30.90 | +0.55 | 107.9% | 895 | 107.9% | -0.45 | 104.30 | 101.30 | 107.30 | — |
| — | 29.00 | 30.00 | 29.50 | +0.54 | 107.7% | 900 | 107.7% | -0.46 | 107.97 | 104.95 | 111.00 | — |
| — | 27.40 | 28.65 | 28.02 | +0.53 | 107.6% | 905 | 107.6% | -0.47 | 111.42 | 108.05 | 114.80 | — |
| — | 26.05 | 27.30 | 26.68 | +0.52 | 107.4% | 910 | 107.4% | -0.48 | 115.05 | 111.50 | 118.60 | — |
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.