Spot 828.09
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.95 | 89.00 | 84.97 | +0.97 | 40.6% | 745 | 40.6% | -0.03 | 0.56 | 0.08 | 1.05 | — |
| — | 78.75 | 86.00 | 82.38 | +0.97 | 40.3% | 747.5 | 40.3% | -0.03 | 0.56 | 0.04 | 1.08 | — |
| — | 76.25 | 84.00 | 80.12 | +0.97 | 40.0% | 750 | 40.0% | -0.03 | 0.70 | 0.40 | 1.00 | — |
| — | 71.80 | 79.00 | 75.40 | +0.96 | 39.4% | 755 | 39.4% | -0.04 | 0.61 | 0.27 | 0.95 | — |
| — | 66.40 | 74.00 | 70.20 | +0.95 | 38.9% | 760 | 38.9% | -0.05 | 0.64 | 0.19 | 1.09 | — |
| — | 61.55 | 69.00 | 65.28 | +0.94 | 38.5% | 765 | 38.5% | -0.06 | 1.27 | 0.62 | 1.92 | — |
| — | 58.00 | 65.00 | 61.50 | +0.92 | 38.1% | 770 | 38.1% | -0.08 | 1.66 | 1.16 | 2.15 | — |
| — | 52.00 | 60.00 | 56.00 | +0.91 | 37.7% | 775 | 37.7% | -0.10 | 2.25 | 1.65 | 2.85 | — |
| — | 48.10 | 55.95 | 52.02 | +0.88 | 37.4% | 780 | 37.4% | -0.12 | 2.90 | 2.15 | 3.65 | — |
| — | 43.00 | 51.95 | 47.48 | +0.86 | 37.2% | 785 | 37.2% | -0.14 | 3.46 | 2.71 | 4.20 | — |
| — | 39.00 | 45.65 | 42.33 | +0.83 | 37.0% | 790 | 37.0% | -0.17 | 4.05 | 3.25 | 4.85 | — |
| — | 36.60 | 43.00 | 39.80 | +0.80 | 36.8% | 795 | 36.8% | -0.20 | 4.97 | 4.40 | 5.55 | — |
| — | 32.35 | 38.30 | 35.33 | +0.76 | 36.7% | 800 | 36.7% | -0.24 | 6.15 | 5.25 | 7.05 | — |
| — | 28.45 | 35.50 | 31.98 | +0.73 | 36.6% | 805 | 36.6% | -0.28 | 7.60 | 6.35 | 8.85 | — |
| — | 25.15 | 31.45 | 28.30 | +0.68 | 36.5% | 810 | 36.5% | -0.32 | 9.30 | 8.00 | 10.60 | — |
| — | 23.10 | 27.70 | 25.40 | +0.64 | 36.4% | 815 | 36.4% | -0.36 | 10.75 | 9.55 | 11.95 | — |
| — | 20.60 | 23.00 | 21.80 | +0.59 | 36.4% | 820 | 36.4% | -0.41 | 12.90 | 11.65 | 14.15 | — |
| — | 16.10 | 21.70 | 18.90 | +0.55 | 36.4% | 825 | 36.4% | -0.46 | 13.78 | 11.05 | 16.50 | — |
| — | 13.15 | 17.00 | 15.07 | +0.50 | 36.3% | 830 | 36.3% | -0.51 | 17.70 | 14.75 | 20.65 | — |
| — | 10.25 | 17.55 | 13.90 | +0.45 | 36.3% | 835 | 36.3% | -0.55 | 19.55 | 16.35 | 22.75 | — |
| — | 9.30 | 12.55 | 10.93 | +0.40 | 36.3% | 840 | 36.3% | -0.60 | 22.35 | 19.70 | 25.00 | — |
| — | 7.55 | 12.45 | 10.00 | +0.36 | 36.3% | 845 | 36.3% | -0.65 | 25.82 | 22.35 | 29.30 | — |
| — | 6.00 | 9.70 | 7.85 | +0.31 | 36.3% | 850 | 36.3% | -0.69 | 29.23 | 25.70 | 32.75 | — |
| — | 6.60 | 8.50 | 7.55 | +0.30 | 36.4% | 852.5 | 36.4% | -0.71 | 30.35 | 27.20 | 33.50 | — |
| — | 6.00 | 8.25 | 7.12 | +0.27 | 36.4% | 855 | 36.4% | -0.73 | 32.27 | 29.00 | 35.55 | — |
| — | 2.96 | 9.75 | 6.36 | +0.26 | 36.4% | 857.5 | 36.4% | -0.75 | 34.95 | 31.00 | 38.90 | — |
| — | 4.75 | 6.50 | 5.62 | +0.24 | 36.5% | 860 | 36.5% | -0.77 | 36.05 | 33.00 | 39.10 | — |
| — | 4.15 | 6.65 | 5.40 | +0.22 | 36.5% | 862.5 | 36.5% | -0.78 | 38.75 | 35.00 | 42.50 | — |
| — | 3.75 | 5.70 | 4.72 | +0.21 | 36.6% | 865 | 36.6% | -0.80 | 40.88 | 37.00 | 44.75 | — |
| — | 3.00 | 6.55 | 4.78 | +0.19 | 36.7% | 867.5 | 36.7% | -0.81 | 42.83 | 39.00 | 46.65 | — |
| — | 3.15 | 4.50 | 3.83 | +0.18 | 36.8% | 870 | 36.8% | -0.83 | 45.00 | 41.00 | 49.00 | — |
| — | 2.26 | 5.35 | 3.81 | +0.16 | 36.9% | 872.5 | 36.9% | -0.84 | 47.00 | 43.00 | 51.00 | — |
| — | 2.50 | 4.30 | 3.40 | +0.15 | 37.0% | 875 | 37.0% | -0.85 | 48.83 | 45.00 | 52.65 | — |
| — | 1.20 | 4.45 | 2.83 | +0.14 | 37.1% | 877.5 | 37.1% | -0.87 | 51.35 | 47.10 | 55.60 | — |
| — | 2.04 | 3.20 | 2.62 | +0.12 | 37.2% | 880 | 37.2% | -0.88 | 53.80 | 50.00 | 57.60 | — |
| — | 1.54 | 2.81 | 2.17 | +0.11 | 37.5% | 885 | 37.5% | -0.90 | 57.83 | 54.00 | 61.65 | — |
| — | 1.33 | 2.10 | 1.72 | +0.09 | 37.8% | 890 | 37.8% | -0.92 | 62.88 | 59.00 | 66.75 | — |
| — | 0.90 | 1.76 | 1.33 | +0.08 | 38.2% | 895 | 38.2% | -0.93 | 67.35 | 64.00 | 70.70 | — |
| — | 0.90 | 1.25 | 1.07 | +0.06 | 38.6% | 900 | 38.6% | -0.94 | 72.28 | 68.00 | 76.55 | — |
| — | 0.60 | 1.20 | 0.90 | +0.05 | 39.1% | 905 | 39.1% | -0.95 | 77.00 | 73.00 | 81.00 | — |
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.