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 | |
| — | 76.40 | 85.50 | 80.95 | — | — | 750 | — | — | — | — | 7.40 | — |
| — | 71.30 | 80.40 | 75.85 | — | — | 755 | — | — | — | — | 7.30 | — |
| — | 66.20 | 75.60 | 70.90 | — | — | 760 | — | — | — | — | 4.00 | — |
| — | 61.50 | 70.30 | 65.90 | — | — | 765 | — | — | — | — | 7.50 | — |
| — | 57.40 | 66.50 | 61.95 | — | — | 770 | — | — | — | — | 7.90 | — |
| — | 53.50 | 61.30 | 57.40 | +0.89 | 32.3% | 775 | 32.3% | -0.11 | — | — | 7.70 | — |
| — | 48.70 | 57.00 | 52.85 | +0.87 | 32.0% | 780 | 32.0% | -0.13 | — | — | 7.90 | — |
| — | 46.50 | 54.80 | 50.65 | +0.86 | 31.9% | 782.5 | 31.9% | -0.14 | — | — | 8.10 | — |
| — | 44.30 | 52.70 | 48.50 | +0.85 | 31.8% | 785 | 31.8% | -0.15 | 4.12 | 0.05 | 8.20 | — |
| — | 42.10 | 50.50 | 46.30 | +0.84 | 31.7% | 787.5 | 31.7% | -0.17 | — | — | 8.40 | — |
| — | 39.70 | 48.40 | 44.05 | +0.82 | 31.6% | 790 | 31.6% | -0.18 | — | — | 8.70 | — |
| — | 37.10 | 46.70 | 41.90 | +0.81 | 31.6% | 792.5 | 31.6% | -0.19 | — | — | 8.20 | — |
| — | 35.00 | 44.60 | 39.80 | +0.79 | 31.5% | 795 | 31.5% | -0.21 | — | — | 9.40 | — |
| — | 34.00 | 42.20 | 38.10 | +0.77 | 31.4% | 797.5 | 31.4% | -0.23 | 5.05 | 0.50 | 9.60 | — |
| — | 32.90 | 40.30 | 36.60 | +0.76 | 31.3% | 800 | 31.3% | -0.24 | 5.25 | 1.00 | 9.50 | — |
| — | 30.00 | 38.30 | 34.15 | +0.74 | 31.3% | 802.5 | 31.3% | -0.26 | 6.00 | 2.00 | 10.00 | — |
| — | 28.00 | 36.40 | 32.20 | +0.72 | 31.2% | 805 | 31.2% | -0.28 | 6.30 | 2.00 | 10.60 | — |
| — | 26.00 | 33.60 | 29.80 | +0.70 | 31.2% | 807.5 | 31.2% | -0.30 | 7.35 | 3.00 | 11.70 | — |
| — | 24.10 | 32.70 | 28.40 | +0.68 | 31.1% | 810 | 31.1% | -0.32 | 8.05 | 4.10 | 12.00 | — |
| — | 21.00 | 28.90 | 24.95 | +0.64 | 31.1% | 815 | 31.1% | -0.36 | 9.50 | 5.00 | 14.00 | — |
| — | 18.40 | 25.10 | 21.75 | +0.60 | 31.1% | 820 | 31.1% | -0.40 | 11.05 | 7.10 | 15.00 | — |
| — | 15.00 | 22.90 | 18.95 | +0.55 | 31.1% | 825 | 31.1% | -0.45 | 12.95 | 9.00 | 16.90 | — |
| — | 12.00 | 20.10 | 16.05 | +0.51 | 31.1% | 830 | 31.1% | -0.49 | 15.30 | 12.10 | 18.50 | — |
| — | 9.20 | 17.90 | 13.55 | +0.46 | 31.2% | 835 | 31.2% | -0.54 | 18.15 | 14.00 | 22.30 | — |
| — | 7.10 | 16.00 | 11.55 | +0.42 | 31.3% | 840 | 31.3% | -0.58 | 21.80 | 18.10 | 25.50 | — |
| — | 6.40 | 14.20 | 10.30 | +0.38 | 31.4% | 845 | 31.4% | -0.62 | 24.35 | 20.00 | 28.70 | — |
| — | 6.00 | 12.10 | 9.05 | +0.34 | 31.6% | 850 | 31.6% | -0.66 | 27.80 | 23.50 | 32.10 | — |
| — | 2.45 | 11.10 | 6.78 | +0.30 | 31.8% | 855 | 31.8% | -0.70 | 31.40 | 27.10 | 35.70 | — |
| — | 1.30 | 9.80 | 5.55 | +0.27 | 32.0% | 860 | 32.0% | -0.74 | 35.50 | 31.00 | 40.00 | — |
| — | 0.30 | 9.30 | 4.80 | +0.24 | 32.2% | 865 | 32.2% | -0.77 | 39.30 | 35.00 | 43.60 | — |
| — | — | 9.10 | — | +0.21 | 32.5% | 870 | 32.5% | -0.80 | 43.60 | 39.20 | 48.00 | — |
| — | — | 8.50 | — | +0.18 | 32.8% | 875 | 32.8% | -0.82 | 48.20 | 43.40 | 53.00 | — |
| — | — | 8.50 | — | +0.16 | 33.1% | 880 | 33.1% | -0.85 | 52.40 | 48.00 | 56.80 | — |
| — | — | 8.30 | — | +0.14 | 33.4% | 885 | 33.4% | -0.87 | 57.50 | 53.20 | 61.80 | — |
| — | — | 8.00 | — | +0.12 | 33.8% | 890 | 33.8% | -0.89 | 62.00 | 57.80 | 66.20 | — |
| — | — | 7.80 | — | +0.11 | 34.2% | 895 | — | — | 66.45 | 62.00 | 70.90 | — |
| — | — | 7.70 | — | +0.09 | 34.6% | 900 | 34.6% | -0.92 | 71.35 | 67.00 | 75.70 | — |
| — | — | 7.70 | — | — | — | 905 | 35.1% | -0.93 | 76.60 | 72.30 | 80.90 | — |
| — | — | 7.60 | — | +0.07 | 35.5% | 910 | 35.5% | -0.94 | 81.35 | 77.20 | 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.