Spot 828.64
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.10 | 83.40 | 79.75 | +1.00 | 36.3% | 750 | 36.3% | -0.00 | — | — | 6.80 | — |
| — | 70.20 | 79.00 | 74.60 | +0.99 | 35.9% | 755 | 35.9% | -0.01 | — | — | 6.80 | — |
| — | 67.80 | 76.00 | 71.90 | +0.99 | 35.6% | 757.5 | 35.6% | -0.01 | — | — | 6.80 | — |
| — | 66.00 | 73.50 | 69.75 | +0.99 | 35.4% | 760 | 35.4% | -0.01 | — | — | 6.90 | — |
| — | 62.80 | 71.70 | 67.25 | +0.99 | 35.2% | 762.5 | 35.2% | -0.01 | — | — | 6.90 | — |
| — | 59.80 | 68.60 | 64.20 | +0.99 | 35.0% | 765 | 35.0% | -0.01 | — | — | 5.60 | — |
| — | 58.60 | 66.10 | 62.35 | +0.98 | 34.7% | 767.5 | 34.7% | -0.02 | — | — | 6.90 | — |
| — | 56.10 | 63.60 | 59.85 | +0.98 | 34.5% | 770 | 34.5% | -0.02 | — | — | 3.00 | — |
| — | 53.70 | 61.20 | 57.45 | +0.98 | 34.4% | 772.5 | 34.4% | -0.02 | — | — | 6.90 | — |
| — | 51.00 | 58.80 | 54.90 | +0.97 | 34.2% | 775 | 34.2% | -0.03 | — | — | 7.00 | — |
| — | 48.80 | 56.30 | 52.55 | +0.97 | 34.0% | 777.5 | 34.0% | -0.03 | — | — | 7.00 | — |
| — | 46.40 | 53.90 | 50.15 | +0.96 | 33.8% | 780 | 33.8% | -0.04 | — | — | 7.00 | — |
| — | 44.00 | 51.50 | 47.75 | +0.95 | 33.6% | 782.5 | 33.6% | -0.05 | — | — | 7.10 | — |
| — | 40.90 | 50.00 | 45.45 | +0.94 | 33.5% | 785 | 33.5% | -0.06 | — | — | 7.10 | — |
| — | 39.20 | 46.80 | 43.00 | +0.93 | 33.3% | 787.5 | 33.3% | -0.07 | — | — | 3.70 | — |
| — | 36.80 | 44.40 | 40.60 | +0.92 | 33.2% | 790 | 33.2% | -0.08 | — | — | 7.30 | — |
| — | 34.60 | 42.10 | 38.35 | +0.91 | 33.0% | 792.5 | 33.0% | -0.09 | — | — | 7.40 | — |
| — | 31.60 | 40.80 | 36.20 | +0.89 | 32.9% | 795 | 32.9% | -0.11 | 1.68 | 0.05 | 3.30 | — |
| — | 29.60 | 38.00 | 33.80 | +0.87 | 32.8% | 797.5 | 32.8% | -0.13 | — | — | 7.60 | — |
| — | 27.50 | 35.90 | 31.70 | +0.86 | 32.7% | 800 | 32.7% | -0.14 | 1.98 | 0.25 | 3.70 | — |
| — | 25.80 | 33.20 | 29.50 | +0.83 | 32.5% | 802.5 | 32.5% | -0.17 | — | — | 3.50 | — |
| — | 24.90 | 31.60 | 28.25 | +0.81 | 32.4% | 805 | 32.4% | -0.19 | 3.60 | 1.00 | 6.20 | — |
| — | 21.40 | 29.00 | 25.20 | +0.79 | 32.3% | 807.5 | 32.3% | -0.21 | 2.48 | 0.55 | 4.40 | — |
| — | 19.00 | 27.50 | 23.25 | +0.76 | 32.2% | 810 | 32.2% | -0.24 | 4.05 | 0.20 | 7.90 | — |
| — | 15.10 | 23.50 | 19.30 | +0.70 | 32.0% | 815 | 32.0% | -0.30 | 6.85 | 4.10 | 9.60 | — |
| — | 12.00 | 20.30 | 16.15 | +0.63 | 31.9% | 820 | 31.9% | -0.37 | 6.38 | 2.75 | 10.00 | — |
| — | 9.60 | 17.30 | 13.45 | +0.57 | 31.7% | 825 | 31.7% | -0.44 | 8.90 | 5.20 | 12.60 | — |
| — | 6.40 | 14.60 | 10.50 | +0.49 | 31.6% | 830 | 31.6% | -0.51 | 10.10 | 6.00 | 14.20 | — |
| — | 3.40 | 12.30 | 7.85 | +0.42 | 31.6% | 835 | 31.6% | -0.58 | 12.95 | 9.20 | 16.70 | — |
| — | 1.40 | 7.80 | 4.60 | +0.35 | 31.6% | 840 | 31.6% | -0.65 | 15.85 | 12.00 | 19.70 | — |
| — | 2.70 | 6.00 | 4.35 | +0.29 | 31.7% | 845 | 31.7% | -0.72 | 19.75 | 15.50 | 24.00 | — |
| — | 1.50 | 4.20 | 2.85 | +0.23 | 31.8% | 850 | 31.8% | -0.77 | 23.40 | 19.30 | 27.50 | — |
| — | 0.80 | 2.85 | 1.82 | +0.18 | 32.0% | 855 | 32.0% | -0.82 | 27.80 | 24.00 | 31.60 | — |
| — | — | 4.20 | — | +0.14 | 32.3% | 860 | — | — | 32.00 | 28.00 | 36.00 | — |
| — | — | 5.20 | — | +0.11 | 32.6% | 865 | 32.6% | -0.89 | 36.70 | 32.90 | 40.50 | — |
| — | — | 7.20 | — | +0.08 | 33.0% | 870 | 33.0% | -0.92 | 41.50 | 37.70 | 45.30 | — |
| — | — | 2.55 | — | +0.06 | 33.5% | 875 | 33.5% | -0.94 | 46.25 | 42.50 | 50.00 | — |
| — | 0.10 | 2.05 | 1.07 | +0.05 | 34.0% | 880 | 34.0% | -0.96 | 51.60 | 47.30 | 55.90 | — |
| — | — | 7.50 | — | +0.04 | 34.5% | 885 | 34.5% | -0.97 | 55.95 | 52.30 | 59.60 | — |
| — | — | 2.80 | — | +0.03 | 35.1% | 890 | 35.1% | -0.98 | 60.95 | 57.20 | 64.70 | — |
| — | — | 6.90 | — | +0.02 | 35.7% | 895 | 35.7% | -0.99 | 65.95 | 62.20 | 69.70 | — |
| — | — | 6.90 | — | +0.02 | 36.4% | 900 | 36.4% | -0.99 | 71.20 | 67.10 | 75.30 | — |
| — | — | 6.80 | — | — | — | 905 | — | — | 76.30 | 72.10 | 80.50 | — |
| — | — | 6.80 | — | — | — | 910 | — | — | 81.30 | 77.10 | 85.50 | — |
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.