Spot 817.90
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.00 | 85.00 | 82.00 | +1.00 | 73.4% | 735 | 73.4% | -0.00 | — | — | 0.15 | — |
| — | 76.00 | 83.00 | 79.50 | +1.00 | 71.9% | 737.5 | 71.9% | -0.00 | — | — | 0.64 | — |
| — | 74.00 | 80.00 | 77.00 | +1.00 | 70.5% | 740 | 70.5% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 71.00 | 78.00 | 74.50 | +1.00 | 69.1% | 742.5 | 69.1% | -0.00 | — | — | 1.13 | — |
| — | 69.00 | 76.00 | 72.50 | +1.00 | 67.7% | 745 | 67.7% | -0.00 | — | — | 0.31 | — |
| — | 66.00 | 73.00 | 69.50 | +1.00 | 66.5% | 747.5 | 66.5% | -0.00 | — | — | 0.20 | — |
| — | 64.00 | 70.00 | 67.00 | +0.99 | 65.2% | 750 | 65.2% | -0.01 | — | — | 0.13 | — |
| — | 59.00 | 66.05 | 62.52 | +0.99 | 62.8% | 755 | 62.8% | -0.01 | — | — | 0.27 | — |
| — | 54.00 | 61.05 | 57.52 | +0.99 | 60.6% | 760 | 60.6% | -0.01 | 0.17 | 0.07 | 0.27 | — |
| — | 49.00 | 55.20 | 52.10 | +0.99 | 58.3% | 765 | 58.3% | -0.01 | — | — | 0.20 | — |
| — | 44.00 | 50.00 | 47.00 | +0.98 | 56.1% | 770 | 56.1% | -0.02 | 0.18 | 0.05 | 0.32 | — |
| — | 39.00 | 45.00 | 42.00 | +0.97 | 53.8% | 775 | 53.8% | -0.03 | — | — | 0.33 | — |
| — | 34.00 | 42.00 | 38.00 | +0.96 | 51.4% | 780 | 51.4% | -0.04 | 0.26 | 0.15 | 0.37 | — |
| — | 29.00 | 35.00 | 32.00 | +0.95 | 49.0% | 785 | 49.0% | -0.05 | 0.34 | 0.20 | 0.47 | — |
| — | 24.90 | 30.15 | 27.52 | +0.92 | 46.7% | 790 | 46.7% | -0.08 | 0.46 | 0.16 | 0.76 | — |
| — | 20.15 | 25.45 | 22.80 | +0.88 | 44.4% | 795 | 44.4% | -0.12 | 0.86 | 0.65 | 1.08 | — |
| — | 15.20 | 20.90 | 18.05 | +0.83 | 42.2% | 800 | 42.2% | -0.17 | 1.07 | 0.66 | 1.48 | — |
| — | 11.45 | 18.55 | 15.00 | +0.76 | 40.1% | 805 | 40.1% | -0.24 | 2.00 | 0.64 | 3.35 | — |
| — | 8.25 | 13.95 | 11.10 | +0.67 | 38.2% | 810 | 38.2% | -0.33 | 3.62 | 2.20 | 5.05 | — |
| — | 4.90 | 11.20 | 8.05 | +0.56 | 36.6% | 815 | 36.6% | -0.44 | 5.30 | 3.05 | 7.55 | — |
| — | 3.50 | 6.40 | 4.95 | +0.43 | 35.3% | 820 | 35.3% | -0.57 | 6.72 | 4.40 | 9.05 | — |
| — | 2.11 | 4.20 | 3.15 | +0.30 | 34.4% | 825 | 34.4% | -0.70 | 10.68 | 8.50 | 12.85 | — |
| — | 1.01 | 2.00 | 1.50 | +0.19 | 34.2% | 830 | 34.2% | -0.81 | 14.57 | 11.70 | 17.45 | — |
| — | 0.72 | 1.66 | 1.19 | +0.12 | 34.7% | 835 | 34.7% | -0.89 | 18.32 | 14.85 | 21.80 | — |
| — | 0.55 | 0.76 | 0.66 | +0.07 | 35.9% | 840 | 35.9% | -0.93 | 23.18 | 20.10 | 26.25 | — |
| — | 0.05 | 0.80 | 0.42 | +0.04 | 37.6% | 845 | 37.6% | -0.95 | 27.10 | 24.30 | 29.90 | — |
| — | 0.19 | 0.41 | 0.30 | +0.03 | 39.0% | 850 | 39.0% | -0.97 | 33.33 | 30.00 | 36.65 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 39.5% | 852.5 | 39.5% | -0.98 | 36.00 | 33.00 | 39.00 | — |
| — | 0.10 | 0.59 | 0.34 | +0.02 | 39.9% | 855 | 39.9% | -0.99 | 38.50 | 35.00 | 42.00 | — |
| — | 0.02 | 0.24 | 0.13 | +0.01 | 40.2% | 857.5 | 40.2% | -0.99 | 41.00 | 38.00 | 44.00 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 40.4% | 860 | 40.4% | -0.99 | 43.50 | 40.00 | 47.00 | — |
| — | — | 0.24 | — | +0.01 | 40.7% | 862.5 | 40.7% | -1.00 | 45.52 | 42.05 | 49.00 | — |
| — | — | 0.36 | — | — | — | 865 | — | — | 48.50 | 45.00 | 52.00 | — |
| — | — | 0.20 | — | +0.00 | 41.5% | 867.5 | — | — | 50.00 | 46.00 | 54.00 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 870 | — | — | 53.50 | 50.00 | 57.00 | — |
| — | — | 0.38 | — | — | — | 872.5 | 42.6% | -1.00 | 55.40 | 51.80 | 59.00 | — |
| — | — | 0.20 | — | +0.00 | 43.4% | 875 | 43.4% | -1.00 | 58.50 | 55.00 | 62.00 | — |
| — | — | 0.16 | — | +0.00 | 44.2% | 877.5 | 44.2% | -1.00 | 60.52 | 57.05 | 64.00 | — |
| — | — | 0.15 | — | +0.00 | 45.1% | 880 | 45.1% | -1.00 | 63.50 | 60.00 | 67.00 | — |
| — | — | 0.01 | — | — | — | 885 | — | — | 68.50 | 65.00 | 72.00 | — |
| — | — | 0.10 | — | — | — | 890 | 49.7% | -1.00 | 73.50 | 70.00 | 77.00 | — |
| — | — | 0.09 | — | — | — | 895 | — | — | 78.50 | 75.00 | 82.00 | — |
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.