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 | |
| — | 86.90 | 94.00 | 90.45 | +0.87 | 36.7% | 735 | 36.7% | -0.13 | 5.65 | 4.75 | 6.55 | — |
| — | 82.85 | 90.00 | 86.42 | +0.85 | 36.5% | 740 | 36.5% | -0.15 | 6.25 | 5.25 | 7.25 | — |
| — | 78.00 | 86.00 | 82.00 | +0.84 | 36.4% | 745 | 36.4% | -0.16 | 7.20 | 5.90 | 8.50 | — |
| — | 74.00 | 81.00 | 77.50 | +0.82 | 36.3% | 750 | 36.3% | -0.18 | 8.07 | 7.05 | 9.10 | — |
| — | 70.00 | 78.00 | 74.00 | +0.81 | 36.2% | 755 | 36.2% | -0.20 | 8.97 | 7.90 | 10.05 | — |
| — | 66.80 | 74.00 | 70.40 | +0.79 | 36.1% | 760 | 36.1% | -0.21 | 10.10 | 8.85 | 11.35 | — |
| — | 62.15 | 69.95 | 66.05 | +0.77 | 36.0% | 765 | 36.0% | -0.23 | 11.32 | 9.80 | 12.85 | — |
| — | 59.00 | 66.00 | 62.50 | +0.75 | 35.9% | 770 | 35.9% | -0.25 | 12.78 | 11.45 | 14.10 | — |
| — | 56.75 | 62.85 | 59.80 | +0.73 | 35.8% | 775 | 35.8% | -0.27 | 14.07 | 12.50 | 15.65 | — |
| — | 52.00 | 59.35 | 55.67 | +0.71 | 35.8% | 780 | 35.8% | -0.29 | 14.62 | 12.40 | 16.85 | — |
| — | 48.10 | 56.00 | 52.05 | +0.69 | 35.8% | 785 | 35.8% | -0.31 | 17.40 | 16.10 | 18.70 | — |
| — | 46.05 | 52.75 | 49.40 | +0.67 | 35.7% | 790 | 35.7% | -0.34 | 18.55 | 16.05 | 21.05 | — |
| — | 43.00 | 48.75 | 45.88 | +0.64 | 35.7% | 795 | 35.7% | -0.36 | 21.80 | 19.60 | 24.00 | — |
| — | 40.00 | 46.95 | 43.48 | +0.62 | 35.7% | 800 | 35.7% | -0.39 | 23.25 | 20.00 | 26.50 | — |
| — | 37.75 | 42.90 | 40.33 | +0.60 | 35.7% | 805 | 35.7% | -0.41 | 24.77 | 22.30 | 27.25 | — |
| — | 34.35 | 39.80 | 37.08 | +0.57 | 35.7% | 810 | 35.7% | -0.43 | 27.55 | 25.50 | 29.60 | — |
| — | 32.20 | 39.00 | 35.60 | +0.55 | 35.7% | 815 | 35.7% | -0.46 | 30.25 | 28.20 | 32.30 | — |
| — | 29.00 | 37.00 | 33.00 | +0.52 | 35.8% | 820 | 35.8% | -0.49 | 33.10 | 30.90 | 35.30 | — |
| — | 28.55 | 32.90 | 30.73 | +0.50 | 35.8% | 825 | 35.8% | -0.50 | 35.62 | 33.00 | 38.25 | — |
| — | 26.55 | 32.15 | 29.35 | +0.48 | 35.9% | 830 | 35.9% | -0.53 | 39.02 | 35.70 | 42.35 | — |
| — | 24.60 | 28.45 | 26.52 | +0.45 | 35.9% | 835 | 35.9% | -0.55 | 42.23 | 39.50 | 44.95 | — |
| — | 22.50 | 25.75 | 24.12 | +0.43 | 36.0% | 840 | 36.0% | -0.58 | 44.45 | 40.45 | 48.45 | — |
| — | 20.60 | 25.90 | 23.25 | +0.41 | 36.1% | 845 | 36.1% | -0.60 | 48.35 | 44.70 | 52.00 | — |
| — | 18.90 | 24.10 | 21.50 | +0.38 | 36.2% | 850 | 36.2% | -0.62 | 51.38 | 47.75 | 55.00 | — |
| — | 17.30 | 20.05 | 18.68 | +0.36 | 36.3% | 855 | 36.3% | -0.64 | 54.45 | 51.75 | 57.15 | — |
| — | 16.00 | 19.45 | 17.73 | +0.34 | 36.4% | 860 | 36.4% | -0.66 | 58.33 | 54.65 | 62.00 | — |
| — | 14.55 | 17.80 | 16.18 | +0.32 | 36.5% | 865 | 36.5% | -0.68 | 62.27 | 58.75 | 65.80 | — |
| — | 14.00 | 16.50 | 15.25 | +0.30 | 36.6% | 870 | 36.6% | -0.71 | 64.70 | 61.30 | 68.10 | — |
| — | 10.45 | 14.50 | 12.47 | +0.28 | 36.7% | 875 | 36.7% | -0.72 | 68.80 | 65.00 | 72.60 | — |
| — | 8.95 | 14.45 | 11.70 | +0.27 | 36.8% | 880 | 36.8% | -0.74 | 72.25 | 68.30 | 76.20 | — |
| — | 9.50 | 13.20 | 11.35 | +0.25 | 37.0% | 885 | 37.0% | -0.76 | 76.75 | 73.05 | 80.45 | — |
| — | 8.95 | 12.25 | 10.60 | +0.23 | 37.1% | 890 | 37.1% | -0.78 | 80.53 | 77.00 | 84.05 | — |
| — | 7.70 | 11.95 | 9.82 | +0.22 | 37.2% | 895 | 37.2% | -0.79 | 85.28 | 82.00 | 88.55 | — |
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.