Spot 814.68
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.00 | 79.00 | 75.50 | +0.98 | 60.9% | 740 | 60.9% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 62.00 | 69.00 | 65.50 | +0.98 | 56.9% | 750 | 56.9% | -0.02 | 0.27 | 0.19 | 0.35 | — |
| — | 57.00 | 65.00 | 61.00 | +0.97 | 55.0% | 755 | 55.0% | -0.03 | — | — | 0.80 | — |
| — | 52.00 | 60.00 | 56.00 | +0.96 | 53.2% | 760 | 53.2% | -0.03 | 0.39 | 0.15 | 0.63 | — |
| — | 48.00 | 55.00 | 51.50 | +0.95 | 51.4% | 765 | 51.4% | -0.04 | 0.62 | 0.05 | 1.20 | — |
| — | 42.50 | 50.00 | 46.25 | +0.94 | 49.7% | 770 | 49.7% | -0.06 | 0.61 | 0.17 | 1.06 | — |
| — | 38.00 | 45.00 | 41.50 | +0.92 | 48.2% | 775 | 48.2% | -0.08 | 1.06 | 0.80 | 1.33 | — |
| — | 33.00 | 40.90 | 36.95 | +0.90 | 46.9% | 780 | 46.9% | -0.10 | 1.42 | 0.22 | 2.62 | — |
| — | 29.00 | 36.00 | 32.50 | +0.87 | 45.7% | 785 | 45.7% | -0.12 | 1.97 | 0.94 | 3.00 | — |
| — | 25.15 | 31.75 | 28.45 | +0.83 | 44.6% | 790 | 44.6% | -0.16 | 2.54 | 1.78 | 3.30 | — |
| — | 20.70 | 27.75 | 24.23 | +0.78 | 43.7% | 795 | — | — | 3.23 | 1.81 | 4.65 | — |
| — | 16.50 | 24.00 | 20.25 | — | — | 800 | — | — | 4.35 | 3.70 | 5.00 | — |
| — | 13.30 | 19.20 | 16.25 | — | — | 805 | — | — | 5.92 | 4.65 | 7.20 | — |
| — | 12.05 | 16.20 | 14.12 | +0.60 | 42.4% | 810 | 42.4% | -0.40 | 7.22 | 5.70 | 8.75 | — |
| — | 8.10 | 11.75 | 9.93 | +0.52 | 42.5% | 815 | 42.5% | -0.48 | 10.55 | 7.80 | 13.30 | — |
| — | 7.80 | 9.25 | 8.53 | +0.45 | 42.7% | 820 | 42.7% | -0.56 | 12.45 | 11.40 | 13.50 | — |
| — | 5.70 | 7.30 | 6.50 | +0.37 | 43.0% | 825 | 43.0% | -0.63 | 16.60 | 13.65 | 19.55 | — |
| — | 4.90 | 5.65 | 5.28 | +0.29 | 43.3% | 830 | 43.3% | -0.70 | 19.82 | 17.55 | 22.10 | — |
| — | 2.90 | 4.95 | 3.92 | +0.25 | 43.7% | 835 | 43.7% | -0.76 | 23.52 | 20.50 | 26.55 | — |
| — | 2.17 | 3.15 | 2.66 | +0.19 | 44.1% | 840 | 44.1% | -0.81 | 27.48 | 25.10 | 29.85 | — |
| — | 1.51 | 3.25 | 2.38 | +0.15 | 44.7% | 845 | 44.7% | -0.86 | 32.00 | 28.00 | 36.00 | — |
| — | 0.92 | 1.50 | 1.21 | +0.11 | 45.5% | 850 | 45.5% | -0.89 | 36.10 | 33.00 | 39.20 | — |
| — | 0.80 | 1.68 | 1.24 | +0.08 | 46.5% | 855 | 46.5% | -0.92 | 41.00 | 37.00 | 45.00 | — |
| — | 0.52 | 1.21 | 0.86 | +0.07 | 47.7% | 860 | 47.7% | -0.94 | 45.50 | 42.00 | 49.00 | — |
| — | 0.50 | 0.90 | 0.70 | +0.05 | 49.0% | 865 | 49.0% | -0.95 | 50.00 | 46.00 | 54.00 | — |
| — | 0.27 | 0.85 | 0.56 | +0.04 | 50.2% | 870 | 50.2% | -0.96 | 55.00 | 51.00 | 59.00 | — |
| — | 0.30 | 0.60 | 0.45 | +0.03 | 51.6% | 875 | — | — | 60.00 | 56.00 | 64.00 | — |
| — | 0.11 | 0.40 | 0.26 | — | — | 880 | — | — | 65.00 | 61.00 | 69.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 54.2% | 885 | 54.2% | -0.98 | 70.15 | 66.30 | 74.00 | — |
| — | — | 1.15 | — | +0.02 | 54.9% | 887.5 | 54.9% | -0.98 | 72.50 | 69.00 | 76.00 | — |
| — | 0.04 | 0.81 | 0.42 | +0.02 | 55.6% | 890 | 55.6% | -0.99 | 75.00 | 71.00 | 79.00 | — |
| — | — | 1.10 | — | +0.01 | 56.3% | 892.5 | 56.3% | -0.99 | 77.53 | 74.05 | 81.00 | — |
| — | — | 0.59 | — | +0.01 | 56.9% | 895 | 56.9% | -0.99 | 80.00 | 76.00 | 84.00 | — |
| — | 0.05 | 0.58 | 0.32 | +0.01 | 57.6% | 897.5 | 57.6% | -0.99 | 82.50 | 79.00 | 86.00 | — |
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.