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 | |
| 38 | 80.40 | 89.00 | 84.70 | — | — | 745 | 32.6% | -0.03 | — | — | 6.70 | — |
| 116 | 75.60 | 84.00 | 79.80 | — | — | 750 | 32.4% | -0.03 | — | — | 7.80 | — |
| 9 | 70.80 | 79.00 | 74.90 | — | — | 755 | 32.2% | -0.04 | — | — | 7.90 | — |
| 20 | 66.70 | 74.30 | 70.50 | — | — | 760 | 31.9% | -0.05 | — | — | 7.60 | — |
| 125 | 62.80 | 69.20 | 66.00 | — | — | 765 | 31.7% | -0.06 | — | — | 7.70 | — |
| 63 | 58.00 | 65.00 | 61.50 | — | — | 770 | 31.5% | -0.07 | — | — | 7.90 | — |
| 4 | 53.10 | 61.00 | 57.05 | — | — | 775 | 31.2% | -0.08 | — | — | 8.40 | — |
| 142 | 48.70 | 56.00 | 52.35 | — | — | 780 | — | — | 3.70 | 0.10 | 7.30 | 20 |
| 10 | 43.50 | 52.00 | 47.75 | — | — | 785 | — | — | 4.78 | 0.75 | 8.80 | 4 |
| — | 39.60 | 48.00 | 43.80 | — | — | 790 | — | — | 4.97 | 0.55 | 9.40 | — |
| — | 36.10 | 44.00 | 40.05 | — | — | 795 | — | — | 5.47 | 1.55 | 9.40 | — |
| — | 32.10 | 40.00 | 36.05 | — | — | 800 | — | — | 6.25 | 2.60 | 9.90 | — |
| — | 28.40 | 36.60 | 32.50 | — | — | 805 | — | — | 8.00 | 3.90 | 12.10 | — |
| — | 24.70 | 32.00 | 28.35 | — | — | 810 | — | — | 9.20 | 5.30 | 13.10 | — |
| — | 21.20 | 29.00 | 25.10 | — | — | 815 | — | — | 10.75 | 7.00 | 14.50 | — |
| — | 19.00 | 25.80 | 22.40 | — | — | 820 | — | — | 12.35 | 9.00 | 15.70 | 25 |
| 39 | 15.10 | 22.80 | 18.95 | — | — | 825 | — | — | 14.70 | 11.00 | 18.40 | 31 |
| 219 | 12.50 | 20.90 | 16.70 | — | — | 830 | — | — | 17.70 | 13.70 | 21.70 | 17 |
| 4 | 12.80 | 16.80 | 14.80 | +0.59 | 29.3% | 835 | 29.3% | -0.41 | 20.30 | 16.60 | 24.00 | 2 |
| 46 | 10.90 | 16.00 | 13.45 | +0.55 | 29.3% | 840 | 29.3% | -0.45 | 22.90 | 19.10 | 26.70 | 6 |
| 58 | 9.20 | 15.00 | 12.10 | — | — | 845 | 29.3% | -0.49 | 26.40 | 22.80 | 30.00 | 7 |
| 434 | 7.70 | 10.70 | 9.20 | +0.47 | 29.4% | 850 | 29.4% | -0.53 | 29.90 | 25.80 | 34.00 | 74 |
| 43 | 6.40 | 11.30 | 8.85 | +0.43 | 29.5% | 855 | 29.5% | -0.57 | 33.25 | 29.50 | 37.00 | 3 |
| 35 | 5.40 | 8.00 | 6.70 | — | — | 860 | — | — | 37.25 | 33.50 | 41.00 | 0 |
| 71 | 4.10 | 6.90 | 5.50 | — | — | 865 | — | — | 41.15 | 37.30 | 45.00 | 1 |
| 76 | 3.50 | 7.10 | 5.30 | — | — | 870 | 30.0% | -0.68 | 45.25 | 41.50 | 49.00 | 0 |
| 7 | 0.05 | 8.80 | 4.42 | — | — | 875 | — | — | 49.35 | 45.70 | 53.00 | 1 |
| 30 | 0.90 | 8.50 | 4.70 | — | — | 880 | — | — | 54.05 | 50.10 | 58.00 | 1 |
| 2 | 0.80 | 8.20 | 4.50 | — | — | 885 | — | — | 58.30 | 54.60 | 62.00 | 0 |
| — | — | 8.00 | — | +0.20 | 31.0% | 890 | — | — | 63.45 | 59.90 | 67.00 | 0 |
| — | — | 4.90 | — | +0.18 | 31.2% | 895 | — | — | 68.35 | 64.20 | 72.50 | 0 |
| 52 | 0.10 | 7.60 | 3.85 | — | — | 900 | — | — | 72.00 | 68.00 | 76.00 | 0 |
| — | — | 7.60 | — | +0.14 | 31.8% | 905 | — | — | 77.10 | 73.00 | 81.20 | 0 |
| — | — | 7.50 | — | +0.12 | 32.1% | 910 | — | — | 82.00 | 78.00 | 86.00 | 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.