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 | |
| — | 98.10 | 105.35 | 101.72 | +0.86 | 108.3% | 737.5 | 108.3% | -0.14 | 15.80 | 15.40 | 16.20 | — |
| — | 97.75 | 103.40 | 100.58 | — | — | 740 | — | — | 16.38 | 16.00 | 16.75 | — |
| — | 94.40 | 101.45 | 97.92 | +0.86 | 107.9% | 742.5 | — | — | 17.00 | 16.60 | 17.40 | — |
| — | 93.40 | 99.15 | 96.28 | +0.85 | 107.8% | 745 | — | — | 17.60 | 17.15 | 18.05 | — |
| — | 92.20 | 96.60 | 94.40 | +0.85 | 107.6% | 747.5 | 107.6% | -0.15 | 18.25 | 17.85 | 18.65 | — |
| — | 90.10 | 94.10 | 92.10 | +0.84 | 107.5% | 750 | 107.5% | -0.16 | 18.90 | 18.50 | 19.30 | — |
| — | 85.95 | 91.80 | 88.88 | +0.83 | 107.1% | 755 | 107.1% | -0.17 | 20.27 | 19.85 | 20.70 | — |
| — | 83.55 | 86.95 | 85.25 | +0.82 | 106.9% | 760 | 106.9% | -0.18 | 21.68 | 21.20 | 22.15 | — |
| — | 79.45 | 84.35 | 81.90 | +0.82 | 106.6% | 765 | 106.6% | -0.18 | 23.25 | 22.85 | 23.65 | — |
| — | 76.95 | 83.05 | 80.00 | +0.81 | 106.4% | 767.5 | 106.4% | -0.19 | 24.02 | 23.60 | 24.45 | — |
| — | 76.50 | 80.10 | 78.30 | +0.81 | 106.3% | 770 | 106.3% | -0.20 | 24.80 | 24.35 | 25.25 | — |
| — | 73.65 | 79.40 | 76.53 | +0.80 | 106.2% | 772.5 | 106.2% | -0.20 | 25.68 | 25.25 | 26.10 | — |
| — | 72.70 | 77.50 | 75.10 | +0.80 | 106.0% | 775 | 106.0% | -0.21 | 26.48 | 26.00 | 26.95 | — |
| — | 70.45 | 76.20 | 73.33 | +0.79 | 105.9% | 777.5 | 105.9% | -0.21 | 27.40 | 26.95 | 27.85 | — |
| — | 70.00 | 73.45 | 71.72 | +0.78 | 105.8% | 780 | 105.8% | -0.22 | 28.25 | 27.75 | 28.75 | — |
| — | 67.40 | 72.85 | 70.12 | +0.78 | 105.7% | 782.5 | 105.7% | -0.22 | 29.23 | 28.80 | 29.65 | — |
| — | 66.00 | 70.80 | 68.40 | +0.77 | 105.6% | 785 | 105.6% | -0.23 | 30.12 | 29.65 | 30.60 | — |
| — | 64.50 | 69.30 | 66.90 | +0.77 | 105.4% | 787.5 | 105.4% | -0.23 | 31.10 | 30.65 | 31.55 | — |
| — | 63.45 | 67.20 | 65.33 | +0.76 | 105.3% | 790 | 105.3% | -0.24 | 32.08 | 31.60 | 32.55 | — |
| — | 61.60 | 66.45 | 64.03 | +0.76 | 105.2% | 792.5 | 105.2% | -0.24 | 33.02 | 32.50 | 33.55 | — |
| — | 60.20 | 64.55 | 62.38 | +0.75 | 105.1% | 795 | 105.1% | -0.25 | 34.12 | 33.65 | 34.60 | — |
| — | 57.75 | 61.10 | 59.42 | +0.74 | 104.9% | 800 | 104.9% | -0.26 | 36.25 | 35.80 | 36.70 | — |
| — | 55.40 | 58.40 | 56.90 | +0.73 | 104.7% | 805 | 104.7% | -0.27 | 38.48 | 38.00 | 38.95 | — |
| — | 52.60 | 55.65 | 54.12 | +0.71 | 104.5% | 810 | 104.5% | -0.29 | 40.83 | 40.30 | 41.35 | — |
| — | 50.00 | 53.35 | 51.67 | +0.70 | 104.3% | 815 | 104.3% | -0.30 | 43.15 | 42.65 | 43.65 | — |
| — | 47.95 | 50.55 | 49.25 | +0.69 | 104.2% | 820 | 104.2% | -0.31 | 45.65 | 45.15 | 46.15 | — |
| — | 46.00 | 47.65 | 46.83 | +0.67 | 104.0% | 825 | 104.0% | -0.33 | 48.17 | 47.70 | 48.65 | — |
| — | 42.95 | 45.35 | 44.15 | +0.66 | 103.9% | 830 | 103.9% | -0.34 | 50.90 | 50.35 | 51.45 | — |
| — | 41.45 | 42.35 | 41.90 | +0.65 | 103.7% | 835 | 103.7% | -0.35 | 53.25 | 52.00 | 54.50 | — |
| — | 39.10 | 40.20 | 39.65 | +0.63 | 103.6% | 840 | 103.6% | -0.37 | 56.33 | 54.80 | 57.85 | — |
| — | 37.15 | 38.15 | 37.65 | +0.62 | 103.4% | 845 | 103.4% | -0.38 | 59.10 | 57.55 | 60.65 | — |
| — | 35.15 | 36.10 | 35.62 | +0.60 | 103.3% | 850 | 103.3% | -0.40 | 62.15 | 60.80 | 63.50 | — |
| — | 33.20 | 34.20 | 33.70 | +0.59 | 103.2% | 855 | 103.2% | -0.41 | 65.03 | 63.60 | 66.45 | — |
| — | 31.30 | 32.35 | 31.82 | +0.58 | 103.1% | 860 | 103.1% | -0.42 | 68.42 | 66.70 | 70.15 | — |
| — | 29.55 | 30.50 | 30.02 | +0.56 | 103.0% | 865 | 103.0% | -0.44 | 71.60 | 69.10 | 74.10 | — |
| — | 27.95 | 28.80 | 28.38 | +0.55 | 102.9% | 870 | 102.9% | -0.45 | 74.60 | 72.35 | 76.85 | — |
| — | 26.35 | 27.25 | 26.80 | +0.53 | 102.8% | 875 | 102.8% | -0.47 | 78.30 | 75.75 | 80.85 | — |
| — | 25.00 | 25.70 | 25.35 | +0.52 | 102.7% | 880 | 102.7% | -0.48 | 81.53 | 79.20 | 83.85 | — |
| — | 23.30 | 24.20 | 23.75 | +0.50 | 102.7% | 885 | 102.7% | -0.50 | 85.40 | 82.50 | 88.30 | — |
| — | 22.00 | 22.80 | 22.40 | +0.49 | 102.6% | 890 | 102.6% | -0.51 | 88.40 | 86.05 | 90.75 | — |
| — | 20.75 | 21.45 | 21.10 | +0.47 | 102.6% | 895 | 102.6% | -0.53 | 92.55 | 89.45 | 95.65 | — |
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.