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 | |
| — | 211.05 | 218.15 | 214.60 | +0.74 | 87.7% | 750 | 87.7% | -0.26 | 130.62 | 127.20 | 134.05 | — |
| — | 205.35 | 214.20 | 209.78 | +0.73 | 87.6% | 760 | 87.6% | -0.27 | 135.68 | 131.80 | 139.55 | — |
| — | 200.15 | 209.55 | 204.85 | +0.72 | 87.5% | 770 | 87.5% | -0.28 | 141.38 | 137.70 | 145.05 | — |
| — | 194.85 | 204.85 | 199.85 | +0.71 | 87.5% | 780 | 87.5% | -0.29 | 146.18 | 141.70 | 150.65 | — |
| — | 190.45 | 200.25 | 195.35 | +0.71 | 87.4% | 790 | 87.4% | -0.30 | 152.00 | 147.75 | 156.25 | — |
| — | 186.60 | 195.40 | 191.00 | +0.70 | 87.4% | 800 | 87.4% | -0.30 | 157.53 | 155.05 | 160.00 | — |
| — | 182.30 | 191.40 | 186.85 | +0.69 | 87.3% | 810 | 87.3% | -0.31 | 164.50 | 161.35 | 167.65 | — |
| — | 178.90 | 187.15 | 183.03 | +0.68 | 87.3% | 820 | 87.3% | -0.32 | 169.15 | 164.80 | 173.50 | — |
| — | 174.05 | 182.95 | 178.50 | — | — | 830 | — | — | 174.95 | 170.45 | 179.45 | — |
| — | 170.25 | 178.90 | 174.57 | +0.67 | 87.2% | 840 | — | — | 181.20 | 176.90 | 185.50 | — |
| — | 167.20 | 174.90 | 171.05 | — | — | 850 | 87.2% | -0.34 | 187.05 | 184.10 | 190.00 | — |
| — | 164.75 | 170.00 | 167.38 | +0.65 | 87.1% | 860 | — | — | 192.88 | 187.90 | 197.85 | — |
| — | 159.30 | 167.20 | 163.25 | +0.64 | 87.1% | 870 | — | — | 199.50 | 194.85 | 204.15 | — |
| — | 156.20 | 163.50 | 159.85 | +0.64 | 87.1% | 880 | 87.1% | -0.37 | 205.25 | 200.90 | 209.60 | — |
| — | 153.40 | 159.90 | 156.65 | +0.63 | 87.0% | 890 | 87.0% | -0.38 | 211.97 | 206.95 | 217.00 | — |
| — | 149.00 | 156.40 | 152.70 | +0.62 | 87.0% | 900 | 87.0% | -0.38 | 219.03 | 217.10 | 220.95 | — |
| — | 145.70 | 152.95 | 149.32 | +0.61 | 87.0% | 910 | 87.0% | -0.39 | 224.65 | 220.55 | 228.75 | — |
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.