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 | |
| — | 80.00 | 88.00 | 84.00 | +0.97 | 40.1% | 735 | — | — | — | — | 0.99 | — |
| — | 77.00 | 84.00 | 80.50 | +0.96 | 39.8% | 737.5 | 39.8% | -0.04 | — | — | 1.05 | — |
| — | 75.00 | 82.00 | 78.50 | +0.96 | 39.4% | 740 | 39.4% | -0.04 | 0.57 | 0.22 | 0.93 | — |
| — | 73.00 | 80.90 | 76.95 | +0.96 | 39.1% | 742.5 | 39.1% | -0.04 | 0.77 | 0.05 | 1.49 | — |
| — | 70.00 | 76.65 | 73.33 | +0.95 | 38.8% | 745 | 38.8% | -0.05 | 0.81 | 0.23 | 1.40 | — |
| — | 68.00 | 75.90 | 71.95 | +0.95 | 38.5% | 747.5 | 38.5% | -0.05 | — | — | 1.27 | — |
| — | 65.00 | 72.00 | 68.50 | +0.94 | 38.2% | 750 | 38.2% | -0.06 | 1.13 | 0.80 | 1.46 | — |
| — | 60.45 | 67.00 | 63.73 | +0.93 | 37.6% | 755 | 37.6% | -0.07 | 1.31 | 1.00 | 1.62 | — |
| — | 56.00 | 64.00 | 60.00 | — | — | 760 | — | — | 1.51 | 1.02 | 2.01 | — |
| — | 51.60 | 57.95 | 54.77 | — | — | 765 | — | — | 2.01 | 1.46 | 2.56 | — |
| — | 47.00 | 55.00 | 51.00 | — | — | 770 | 36.4% | -0.12 | 2.65 | 2.15 | 3.15 | — |
| — | 42.60 | 50.55 | 46.58 | +0.85 | 36.1% | 775 | 36.1% | -0.15 | 3.17 | 2.23 | 4.10 | — |
| — | 38.35 | 45.00 | 41.67 | +0.83 | 35.8% | 780 | 35.8% | -0.17 | 4.24 | 2.48 | 6.00 | — |
| — | 34.00 | 42.90 | 38.45 | +0.80 | 35.6% | 785 | 35.6% | -0.20 | 4.50 | 2.81 | 6.20 | — |
| — | 31.35 | 37.75 | 34.55 | +0.76 | 35.4% | 790 | 35.4% | -0.24 | 5.42 | 3.55 | 7.30 | — |
| — | 27.80 | 33.55 | 30.68 | +0.72 | 35.3% | 795 | 35.3% | -0.28 | 7.20 | 5.40 | 9.00 | — |
| — | 24.50 | 30.65 | 27.57 | +0.68 | 35.2% | 800 | 35.2% | -0.32 | 8.25 | 6.20 | 10.30 | — |
| — | 20.40 | 26.75 | 23.57 | +0.63 | 35.1% | 805 | 35.1% | -0.37 | 10.35 | 7.70 | 13.00 | — |
| — | 17.45 | 25.05 | 21.25 | +0.58 | 35.1% | 810 | 35.1% | -0.42 | 12.32 | 11.20 | 13.45 | — |
| — | — | — | — | +0.56 | 35.1% | 812.5 | 35.1% | -0.44 | — | — | — | — |
| — | 14.75 | 22.40 | 18.57 | +0.53 | 35.1% | 815 | 35.1% | -0.47 | 14.72 | 11.50 | 17.95 | — |
| — | — | — | — | +0.51 | 35.1% | 817.5 | 35.1% | -0.49 | — | — | — | — |
| — | 12.85 | 17.45 | 15.15 | +0.49 | 35.1% | 820 | 35.1% | -0.51 | 18.38 | 14.95 | 21.80 | — |
| — | — | — | — | +0.46 | 35.1% | 822.5 | 35.1% | -0.54 | — | — | — | — |
| — | 11.35 | 15.95 | 13.65 | +0.44 | 35.2% | 825 | 35.2% | -0.56 | 20.75 | 17.00 | 24.50 | — |
| — | — | — | — | +0.42 | 35.2% | 827.5 | 35.2% | -0.58 | — | — | — | — |
| — | 9.45 | 13.35 | 11.40 | +0.41 | 35.2% | 830 | 35.2% | -0.61 | 23.02 | 19.70 | 26.35 | — |
| — | — | — | — | +0.37 | 35.3% | 832.5 | 35.3% | -0.63 | — | — | — | — |
| — | 6.10 | 11.75 | 8.93 | +0.36 | 35.3% | 835 | 35.3% | -0.64 | 26.88 | 23.10 | 30.65 | — |
| — | 6.35 | 9.45 | 7.90 | +0.31 | 35.4% | 840 | 35.4% | -0.68 | 30.52 | 27.65 | 33.40 | — |
| — | 3.55 | 7.95 | 5.75 | +0.28 | 35.6% | 845 | 35.6% | -0.72 | 34.27 | 31.10 | 37.45 | — |
| — | 5.15 | 9.45 | 7.30 | +0.25 | 35.7% | 850 | 35.7% | -0.76 | 38.27 | 35.90 | 40.65 | — |
| — | 3.05 | 6.25 | 4.65 | +0.23 | 35.8% | 852.5 | 35.8% | -0.77 | 40.35 | 37.00 | 43.70 | — |
| — | 3.05 | 8.05 | 5.55 | +0.22 | 35.9% | 855 | 35.9% | -0.79 | 42.00 | 39.00 | 45.00 | — |
| — | 2.38 | 7.35 | 4.87 | +0.20 | 36.0% | 857.5 | 36.0% | -0.80 | 44.50 | 41.00 | 48.00 | — |
| — | 2.99 | 4.70 | 3.85 | +0.18 | 36.1% | 860 | 36.1% | -0.82 | 46.35 | 43.00 | 49.70 | — |
| — | 2.50 | 4.70 | 3.60 | +0.17 | 36.2% | 862.5 | 36.2% | -0.83 | 48.50 | 45.00 | 52.00 | — |
| — | 2.20 | 5.80 | 4.00 | +0.16 | 36.3% | 865 | 36.3% | -0.85 | 50.50 | 47.00 | 54.00 | — |
| — | 1.63 | 4.00 | 2.81 | +0.15 | 36.4% | 867.5 | 36.4% | -0.86 | 52.90 | 49.00 | 56.80 | — |
| — | 1.67 | 4.70 | 3.19 | +0.14 | 36.6% | 870 | 36.6% | -0.87 | 55.52 | 52.05 | 59.00 | — |
| — | 1.34 | 3.20 | 2.27 | +0.12 | 36.7% | 872.5 | 36.7% | -0.88 | 57.83 | 54.65 | 61.00 | — |
| — | 1.25 | 4.00 | 2.62 | +0.12 | 36.8% | 875 | 36.8% | -0.89 | 59.50 | 56.00 | 63.00 | — |
| — | 1.12 | 2.97 | 2.04 | +0.11 | 37.0% | 877.5 | 37.0% | -0.90 | 62.00 | 59.00 | 65.00 | — |
| — | 1.09 | 2.75 | 1.92 | +0.10 | 37.1% | 880 | 37.1% | -0.91 | 64.50 | 61.00 | 68.00 | — |
| — | 0.98 | 2.00 | 1.49 | +0.08 | 37.4% | 885 | 37.4% | -0.92 | 69.00 | 66.00 | 72.00 | — |
| — | 0.87 | 2.19 | 1.53 | +0.07 | 37.7% | 890 | 37.7% | -0.94 | 73.50 | 70.00 | 77.00 | — |
| — | 0.47 | 1.92 | 1.20 | +0.06 | 38.1% | 895 | 38.1% | -0.95 | 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.