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 | |
| — | 85.45 | 92.00 | 88.72 | +0.85 | 37.7% | 750 | 37.7% | -0.15 | 7.28 | 6.85 | 7.70 | — |
| — | 77.90 | 84.00 | 80.95 | +0.82 | 37.4% | 760 | 37.4% | -0.18 | 9.18 | 8.70 | 9.65 | — |
| — | 68.95 | 75.25 | 72.10 | +0.79 | 37.1% | 770 | 37.1% | -0.22 | 11.53 | 10.70 | 12.35 | — |
| — | 62.90 | 68.75 | 65.83 | +0.75 | 36.9% | 780 | 36.9% | -0.25 | 13.95 | 13.25 | 14.65 | — |
| — | 55.95 | 61.50 | 58.73 | +0.71 | 36.7% | 790 | 36.7% | -0.30 | 17.00 | 16.30 | 17.70 | — |
| — | 47.80 | 55.75 | 51.77 | +0.66 | 36.5% | 800 | 36.5% | -0.34 | 20.15 | 18.95 | 21.35 | — |
| — | 42.85 | 48.10 | 45.48 | +0.62 | 36.4% | 810 | 36.4% | -0.39 | 23.80 | 22.50 | 25.10 | — |
| — | 36.65 | 42.30 | 39.48 | +0.57 | 36.3% | 820 | 36.3% | -0.43 | 28.25 | 27.35 | 29.15 | — |
| — | 31.95 | 36.00 | 33.98 | +0.52 | 36.2% | 830 | 36.2% | -0.48 | 33.15 | 32.00 | 34.30 | — |
| — | 27.30 | 30.30 | 28.80 | +0.47 | 36.2% | 840 | 36.2% | -0.53 | 39.42 | 38.20 | 40.65 | — |
| — | 22.65 | 28.45 | 25.55 | +0.43 | 36.2% | 850 | 36.2% | -0.58 | 44.23 | 42.90 | 45.55 | — |
| — | 20.00 | 23.55 | 21.77 | +0.38 | 36.2% | 860 | 36.2% | -0.62 | 50.55 | 48.20 | 52.90 | — |
| — | 14.20 | 21.25 | 17.73 | +0.34 | 36.2% | 870 | 36.2% | -0.67 | 56.60 | 54.40 | 58.80 | — |
| — | 14.80 | 17.15 | 15.97 | +0.30 | 36.3% | 880 | 36.3% | -0.71 | 64.10 | 61.90 | 66.30 | — |
| — | 10.35 | 15.90 | 13.12 | +0.26 | 36.4% | 890 | 36.4% | -0.75 | 71.03 | 68.10 | 73.95 | — |
| — | 9.55 | 12.25 | 10.90 | +0.23 | 36.5% | 900 | 36.5% | -0.78 | 80.17 | 76.35 | 84.00 | — |
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.