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 | |
| — | 126.95 | 134.55 | 130.75 | +0.78 | 98.3% | 750 | 98.3% | -0.22 | 57.52 | 56.15 | 58.90 | — |
| — | 124.00 | 131.50 | 127.75 | +0.78 | 98.2% | 755 | 98.2% | -0.22 | 59.60 | 58.20 | 61.00 | — |
| — | 121.10 | 128.50 | 124.80 | +0.77 | 98.0% | 760 | 98.0% | -0.23 | 61.65 | 60.25 | 63.05 | — |
| — | 118.25 | 125.55 | 121.90 | +0.76 | 97.9% | 765 | 97.9% | -0.24 | 63.70 | 62.30 | 65.10 | — |
| — | 115.45 | 122.60 | 119.03 | +0.76 | 97.8% | 770 | 97.8% | -0.24 | 65.83 | 64.50 | 67.15 | — |
| — | 112.70 | 119.75 | 116.22 | +0.75 | 97.6% | 775 | 97.6% | -0.25 | 68.05 | 66.55 | 69.55 | — |
| — | 110.00 | 116.95 | 113.47 | +0.74 | 97.5% | 780 | 97.5% | -0.26 | 70.22 | 68.85 | 71.60 | — |
| — | 107.35 | 114.15 | 110.75 | +0.74 | 97.3% | 785 | 97.3% | -0.26 | 72.47 | 71.15 | 73.80 | — |
| — | 104.75 | 111.45 | 108.10 | +0.73 | 97.2% | 790 | 97.2% | -0.27 | 74.88 | 73.45 | 76.30 | — |
| — | 102.15 | 108.80 | 105.47 | +0.72 | 97.1% | 795 | 97.1% | -0.28 | 77.25 | 75.85 | 78.65 | — |
| — | 101.05 | 106.20 | 103.62 | +0.72 | 97.0% | 800 | 97.0% | -0.29 | 79.60 | 78.25 | 80.95 | — |
| — | 97.10 | 103.60 | 100.35 | +0.71 | 96.8% | 805 | 96.8% | -0.29 | 82.12 | 80.70 | 83.55 | — |
| — | 94.65 | 101.10 | 97.88 | +0.70 | 96.7% | 810 | 96.7% | -0.30 | 84.67 | 83.25 | 86.10 | — |
| — | 92.25 | 98.60 | 95.42 | +0.69 | 96.6% | 815 | 96.6% | -0.31 | 87.17 | 85.80 | 88.55 | — |
| — | 91.50 | 96.20 | 93.85 | +0.69 | 96.5% | 820 | 96.5% | -0.31 | 89.72 | 88.20 | 91.25 | — |
| — | 88.15 | 93.85 | 91.00 | +0.68 | 96.4% | 825 | 96.4% | -0.32 | 92.42 | 90.95 | 93.90 | — |
| — | 85.40 | 91.00 | 88.20 | +0.67 | 96.3% | 830 | 96.3% | -0.33 | 95.10 | 93.55 | 96.65 | — |
| — | 83.75 | 89.25 | 86.50 | +0.66 | 96.2% | 835 | 96.2% | -0.34 | 97.85 | 96.35 | 99.35 | — |
| — | 80.90 | 87.00 | 83.95 | +0.66 | 96.1% | 840 | 96.1% | -0.35 | 100.65 | 99.15 | 102.15 | — |
| — | 80.05 | 84.80 | 82.42 | +0.65 | 96.0% | 845 | 96.0% | -0.35 | 103.47 | 101.95 | 105.00 | — |
| — | 78.25 | 81.00 | 79.62 | +0.64 | 95.9% | 850 | 95.9% | -0.36 | 106.25 | 102.50 | 110.00 | — |
| — | 76.05 | 79.15 | 77.60 | +0.63 | 95.8% | 855 | 95.8% | -0.37 | 110.15 | 107.35 | 112.95 | — |
| — | 74.20 | 77.10 | 75.65 | +0.63 | 95.7% | 860 | 95.7% | -0.38 | 112.10 | 108.25 | 115.95 | — |
| — | 72.20 | 75.05 | 73.62 | +0.62 | 95.6% | 865 | 95.6% | -0.38 | 115.25 | 111.50 | 119.00 | — |
| — | 70.25 | 73.05 | 71.65 | +0.61 | 95.6% | 870 | 95.6% | -0.39 | 118.15 | 114.20 | 122.10 | — |
| — | 68.45 | 71.30 | 69.88 | +0.60 | 95.5% | 875 | 95.5% | -0.40 | 121.25 | 117.25 | 125.25 | — |
| — | 66.55 | 69.45 | 68.00 | +0.59 | 95.4% | 880 | 95.4% | -0.41 | 124.38 | 120.30 | 128.45 | — |
| — | 64.75 | 67.50 | 66.12 | +0.59 | 95.3% | 885 | 95.3% | -0.42 | 127.58 | 123.45 | 131.70 | — |
| — | 62.95 | 65.85 | 64.40 | +0.58 | 95.3% | 890 | 95.3% | -0.42 | 130.80 | 126.60 | 135.00 | — |
| — | 61.25 | 64.15 | 62.70 | +0.57 | 95.2% | 895 | 95.2% | -0.43 | 134.05 | 129.80 | 138.30 | — |
| — | 59.55 | 62.20 | 60.88 | +0.56 | 95.1% | 900 | 95.1% | -0.44 | 137.38 | 133.05 | 141.70 | — |
| — | 57.90 | 60.65 | 59.27 | +0.55 | 95.1% | 905 | 95.1% | -0.45 | 140.72 | 136.30 | 145.15 | — |
| — | 56.30 | 59.05 | 57.67 | +0.55 | 95.0% | 910 | 95.0% | -0.45 | 144.15 | 139.70 | 148.60 | — |
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.