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 | |
| — | 84.25 | 91.00 | 87.62 | +0.91 | 41.7% | 745 | 41.7% | -0.09 | 2.27 | 1.15 | 3.40 | — |
| — | 81.90 | 89.00 | 85.45 | +0.91 | 41.6% | 747.5 | 41.6% | -0.09 | 2.52 | 1.55 | 3.50 | — |
| — | 79.95 | 86.85 | 83.40 | +0.90 | 41.4% | 750 | 41.4% | -0.10 | 2.56 | 1.72 | 3.40 | — |
| — | 75.15 | 82.00 | 78.58 | +0.89 | 41.1% | 755 | 41.1% | -0.11 | 3.35 | 2.29 | 4.40 | — |
| — | 70.65 | 78.00 | 74.33 | +0.87 | 40.7% | 760 | 40.7% | -0.13 | 3.75 | 2.35 | 5.15 | — |
| — | 66.10 | 73.00 | 69.55 | +0.86 | 40.4% | 765 | 40.4% | -0.14 | 4.42 | 3.25 | 5.60 | — |
| — | 62.60 | 69.00 | 65.80 | +0.84 | 40.2% | 770 | 40.2% | -0.16 | 5.08 | 3.75 | 6.40 | — |
| — | 58.40 | 65.00 | 61.70 | +0.82 | 39.9% | 775 | 39.9% | -0.18 | 5.80 | 3.20 | 8.40 | — |
| — | 54.60 | 61.00 | 57.80 | +0.80 | 39.7% | 780 | 39.7% | -0.21 | 6.85 | 4.00 | 9.70 | — |
| — | 49.00 | 57.00 | 53.00 | +0.77 | 39.5% | 785 | 39.5% | -0.23 | 7.92 | 6.80 | 9.05 | — |
| — | 45.30 | 53.25 | 49.27 | +0.75 | 39.3% | 790 | 39.3% | -0.25 | 10.25 | 7.85 | 12.65 | — |
| — | 43.00 | 50.00 | 46.50 | +0.72 | 39.1% | 795 | 39.1% | -0.28 | 10.95 | 9.10 | 12.80 | — |
| — | 39.15 | 46.00 | 42.58 | +0.70 | 39.0% | 800 | 39.0% | -0.31 | 11.72 | 10.30 | 13.15 | — |
| — | 34.10 | 43.00 | 38.55 | +0.67 | 38.8% | 805 | 38.8% | -0.33 | 14.45 | 11.75 | 17.15 | — |
| — | 31.85 | 36.75 | 34.30 | +0.64 | 38.7% | 810 | 38.7% | -0.37 | 15.80 | 13.55 | 18.05 | — |
| — | 29.80 | 36.35 | 33.08 | +0.61 | 38.6% | 815 | 38.6% | -0.40 | 17.50 | 15.55 | 19.45 | — |
| — | 26.65 | 31.00 | 28.82 | — | — | 820 | 38.6% | -0.43 | 20.23 | 18.40 | 22.05 | — |
| — | 22.60 | 29.30 | 25.95 | +0.54 | 36.7% | 825 | 38.5% | -0.46 | 22.07 | 18.90 | 25.25 | — |
| — | 20.05 | 27.75 | 23.90 | — | — | 830 | — | — | 24.60 | 22.40 | 26.80 | — |
| — | 17.35 | 24.45 | 20.90 | +0.48 | 38.4% | 835 | — | — | 26.60 | 23.25 | 29.95 | — |
| — | 15.25 | 23.00 | 19.12 | — | — | 840 | — | — | 29.65 | 26.55 | 32.75 | — |
| — | 16.50 | 21.05 | 18.77 | — | — | 845 | — | — | 32.50 | 28.85 | 36.15 | — |
| — | 11.70 | 18.90 | 15.30 | +0.39 | 38.5% | 850 | — | — | 36.23 | 32.70 | 39.75 | — |
| — | 13.15 | 17.10 | 15.12 | — | — | 852.5 | — | — | 37.98 | 34.35 | 41.60 | — |
| — | 11.20 | 15.35 | 13.28 | +0.36 | 38.5% | 855 | — | — | 39.40 | 36.80 | 42.00 | — |
| — | 11.60 | 14.35 | 12.97 | +0.34 | 38.5% | 857.5 | 38.5% | -0.66 | 40.70 | 36.90 | 44.50 | — |
| — | 10.30 | 13.25 | 11.78 | +0.33 | 38.6% | 860 | 38.6% | -0.67 | 41.88 | 38.60 | 45.15 | — |
| — | 9.75 | 13.30 | 11.53 | +0.32 | 38.6% | 862.5 | 38.6% | -0.69 | 43.33 | 40.35 | 46.30 | — |
| — | 9.10 | 12.15 | 10.62 | +0.30 | 38.6% | 865 | 38.6% | -0.70 | 46.42 | 43.10 | 49.75 | — |
| — | 6.20 | 13.10 | 9.65 | +0.29 | 38.7% | 867.5 | 38.7% | -0.72 | 46.88 | 43.65 | 50.10 | — |
| — | 7.00 | 12.20 | 9.60 | +0.28 | 38.7% | 870 | 38.7% | -0.73 | 49.65 | 45.30 | 54.00 | — |
| — | 6.05 | 11.90 | 8.97 | +0.26 | 38.8% | 872.5 | 38.8% | -0.74 | 51.65 | 47.70 | 55.60 | — |
| — | 6.35 | 9.35 | 7.85 | +0.25 | 38.8% | 875 | 38.8% | -0.75 | 52.88 | 49.35 | 56.40 | — |
| — | 3.80 | 11.35 | 7.58 | +0.24 | 38.9% | 877.5 | 38.9% | -0.76 | 54.67 | 51.45 | 57.90 | — |
| — | 6.05 | 8.55 | 7.30 | +0.23 | 38.9% | 880 | 38.9% | -0.78 | 56.60 | 53.25 | 59.95 | — |
| — | 5.25 | 7.60 | 6.42 | +0.21 | 39.1% | 885 | 39.1% | -0.80 | 60.67 | 57.40 | 63.95 | — |
| — | 2.96 | 6.60 | 4.78 | +0.19 | 39.2% | 890 | 39.2% | -0.82 | 65.12 | 62.00 | 68.25 | — |
| — | 2.79 | 6.15 | 4.47 | +0.17 | 39.4% | 895 | 39.4% | -0.84 | 69.40 | 66.00 | 72.80 | — |
| — | 3.10 | 5.40 | 4.25 | +0.15 | 39.5% | 900 | 39.5% | -0.85 | 74.40 | 70.20 | 78.60 | — |
| — | 2.22 | 4.55 | 3.38 | +0.14 | 39.7% | 905 | 39.7% | -0.87 | 78.40 | 75.00 | 81.80 | — |
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.