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 | |
| — | 212.55 | 217.60 | 215.07 | +0.73 | 85.3% | 740 | 85.3% | -0.27 | 118.78 | 117.10 | 120.45 | — |
| — | 207.70 | 212.55 | 210.12 | +0.72 | 85.2% | 750 | 85.2% | -0.28 | 124.65 | 122.40 | 126.90 | — |
| — | 202.20 | 211.05 | 206.62 | +0.71 | 85.2% | 760 | 85.2% | -0.29 | 129.20 | 127.10 | 131.30 | — |
| — | 197.55 | 203.30 | 200.43 | +0.70 | 85.1% | 770 | 85.1% | -0.30 | 134.10 | 130.60 | 137.60 | — |
| — | 192.95 | 198.75 | 195.85 | +0.70 | 85.1% | 780 | 85.1% | -0.31 | 139.93 | 137.75 | 142.10 | — |
| — | 188.65 | 194.55 | 191.60 | +0.69 | 85.0% | 790 | 85.0% | -0.32 | 145.30 | 142.80 | 147.80 | — |
| — | 185.00 | 189.90 | 187.45 | +0.68 | 85.0% | 800 | 85.0% | -0.32 | 150.75 | 148.55 | 152.95 | — |
| — | 180.75 | 185.85 | 183.30 | +0.67 | 85.0% | 810 | 85.0% | -0.33 | 156.38 | 151.70 | 161.05 | — |
| — | 176.65 | 183.20 | 179.93 | +0.66 | 85.0% | 820 | 85.0% | -0.34 | 161.20 | 157.40 | 165.00 | — |
| — | 172.60 | 177.40 | 175.00 | +0.65 | 84.9% | 830 | 84.9% | -0.35 | 167.78 | 163.15 | 172.40 | — |
| — | 168.65 | 173.60 | 171.12 | +0.65 | 84.9% | 840 | 84.9% | -0.36 | 174.70 | 171.60 | 177.80 | — |
| — | 164.40 | 171.15 | 167.78 | +0.64 | 84.9% | 850 | 84.9% | -0.37 | 180.15 | 177.85 | 182.45 | — |
| — | 160.75 | 166.05 | 163.40 | +0.63 | 84.9% | 860 | 84.9% | -0.37 | 185.97 | 181.00 | 190.95 | — |
| — | 156.05 | 163.10 | 159.57 | +0.62 | 84.9% | 870 | 84.9% | -0.38 | 192.47 | 189.95 | 195.00 | — |
| — | 153.30 | 158.40 | 155.85 | +0.61 | 84.9% | 880 | 84.9% | -0.39 | 198.20 | 195.40 | 201.00 | — |
| — | 149.15 | 155.00 | 152.07 | +0.60 | 84.9% | 890 | 84.9% | -0.40 | 205.50 | 199.60 | 211.40 | — |
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.