Spot 827.30
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 79.50 | 88.00 | 83.75 | — | — | 750 | — | — | 4.95 | 0.80 | 9.10 | 0 |
| 0 | 70.90 | 80.00 | 75.45 | — | — | 760 | — | — | 5.35 | 1.60 | 9.10 | 6 |
| 0 | 62.30 | 71.00 | 66.65 | — | — | 770 | — | — | 6.80 | 2.80 | 10.80 | 0 |
| 0 | 54.10 | 63.00 | 58.55 | — | — | 780 | — | — | 8.55 | 4.40 | 12.70 | 1 |
| 2 | 46.30 | 55.60 | 50.95 | — | — | 790 | — | — | 10.70 | 6.50 | 14.90 | 3 |
| 4 | 40.80 | 47.80 | 44.30 | — | — | 800 | — | — | 13.40 | 9.30 | 17.50 | 7 |
| 13 | 34.00 | 41.10 | 37.55 | — | — | 810 | — | — | 16.00 | 12.60 | 19.40 | 0 |
| 7 | 28.00 | 35.10 | 31.55 | — | — | 820 | — | — | 20.30 | 17.00 | 23.60 | 1 |
| 5 | 22.60 | 30.00 | 26.30 | — | — | 830 | — | — | 24.75 | 21.70 | 27.80 | 1 |
| 50 | 17.90 | 24.70 | 21.30 | — | — | 840 | — | — | 30.80 | 27.10 | 34.50 | 1 |
| 33 | 13.80 | 20.90 | 17.35 | — | — | 850 | — | — | 36.30 | 32.70 | 39.90 | 2 |
| 49 | 10.40 | 17.00 | 13.70 | — | — | 860 | — | — | 43.50 | 40.00 | 47.00 | — |
| — | 7.00 | 15.00 | 11.00 | — | — | 870 | — | — | 50.50 | 47.00 | 54.00 | — |
| 1 | 4.50 | 12.90 | 8.70 | +0.31 | 26.6% | 880 | 26.6% | -0.70 | 58.00 | 54.00 | 62.00 | — |
| 0 | 2.80 | 10.40 | 6.60 | +0.26 | 26.9% | 890 | 26.9% | -0.75 | 66.00 | 62.10 | 69.90 | 0 |
| 5 | 1.40 | 9.10 | 5.25 | +0.22 | 27.2% | 900 | 27.2% | -0.80 | 74.65 | 70.80 | 78.50 | 0 |
| 0 | 0.55 | 8.40 | 4.47 | +0.18 | 27.6% | 910 | 27.6% | -0.84 | 83.70 | 79.90 | 87.50 | 0 |
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.