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 | |
| — | 74.00 | 81.00 | 77.50 | +0.94 | 40.7% | 740 | 40.7% | -0.06 | 1.38 | 0.57 | 2.19 | — |
| — | 69.00 | 77.00 | 73.00 | +0.93 | 40.3% | 745 | 40.3% | -0.07 | 1.50 | 0.56 | 2.44 | — |
| — | 64.00 | 72.00 | 68.00 | +0.91 | 40.0% | 750 | 40.0% | -0.08 | 1.88 | 1.31 | 2.45 | — |
| — | 60.00 | 67.00 | 63.50 | +0.90 | 39.7% | 755 | 39.7% | -0.10 | 2.54 | 1.89 | 3.20 | — |
| — | 55.00 | 63.00 | 59.00 | +0.88 | 39.4% | 760 | 39.4% | -0.12 | 2.68 | 1.51 | 3.85 | — |
| — | 51.00 | 58.00 | 54.50 | +0.86 | 39.2% | 765 | 39.2% | -0.14 | 3.64 | 2.08 | 5.20 | — |
| — | 47.00 | 53.85 | 50.42 | +0.84 | 39.0% | 770 | 39.0% | -0.16 | 4.57 | 2.58 | 6.55 | — |
| — | 42.00 | 50.00 | 46.00 | +0.81 | 38.8% | 775 | 38.8% | -0.19 | 5.47 | 4.30 | 6.65 | — |
| — | 39.00 | 45.35 | 42.17 | +0.78 | 38.7% | 780 | 38.7% | -0.22 | 7.00 | 5.50 | 8.50 | — |
| — | 34.30 | 43.00 | 38.65 | +0.75 | 38.6% | 785 | 38.6% | -0.25 | 8.65 | 5.90 | 11.40 | — |
| — | 31.00 | 38.70 | 34.85 | +0.71 | 38.5% | 790 | 38.5% | -0.29 | 9.75 | 6.80 | 12.70 | — |
| — | 27.05 | 35.50 | 31.27 | +0.69 | 38.4% | 795 | 38.4% | -0.31 | 10.62 | 7.05 | 14.20 | — |
| — | 25.05 | 30.95 | 28.00 | +0.65 | 38.3% | 800 | 38.3% | -0.35 | 12.65 | 9.45 | 15.85 | — |
| — | 21.50 | 27.95 | 24.73 | +0.61 | 38.3% | 805 | 38.3% | -0.39 | 14.70 | 11.60 | 17.80 | — |
| — | 19.10 | 25.35 | 22.23 | +0.57 | 38.3% | 810 | 38.3% | -0.43 | 16.90 | 13.85 | 19.95 | — |
| — | 17.90 | 22.15 | 20.02 | +0.53 | 38.3% | 815 | 38.3% | -0.47 | 19.05 | 16.30 | 21.80 | — |
| — | 15.95 | 18.00 | 16.98 | +0.49 | 38.3% | 820 | 38.3% | -0.51 | 21.50 | 19.45 | 23.55 | — |
| — | 11.80 | 19.10 | 15.45 | +0.45 | 38.4% | 825 | 38.4% | -0.56 | 24.77 | 21.85 | 27.70 | — |
| — | 9.90 | 16.50 | 13.20 | +0.41 | 38.4% | 830 | 38.4% | -0.59 | 27.77 | 24.90 | 30.65 | — |
| — | 10.45 | 14.90 | 12.68 | +0.37 | 38.5% | 835 | 38.5% | -0.63 | 30.57 | 27.30 | 33.85 | — |
| — | 8.85 | 13.10 | 10.97 | +0.33 | 38.6% | 840 | 38.6% | -0.67 | 34.70 | 31.40 | 38.00 | — |
| — | 6.90 | 11.50 | 9.20 | +0.29 | 38.7% | 845 | 38.7% | -0.71 | 38.62 | 35.25 | 42.00 | — |
| — | 5.10 | 8.50 | 6.80 | +0.26 | 38.8% | 850 | 38.8% | -0.74 | 41.88 | 37.75 | 46.00 | — |
| — | 5.20 | 10.00 | 7.60 | +0.25 | 38.9% | 852.5 | 38.9% | -0.76 | 44.15 | 40.30 | 48.00 | — |
| — | 4.80 | 8.75 | 6.78 | +0.23 | 38.9% | 855 | 38.9% | -0.77 | 45.02 | 41.05 | 49.00 | — |
| — | 3.85 | 7.80 | 5.83 | +0.21 | 39.0% | 857.5 | 39.0% | -0.79 | 47.73 | 44.45 | 51.00 | — |
| — | 4.40 | 6.80 | 5.60 | +0.20 | 39.1% | 860 | 39.1% | -0.80 | 49.50 | 45.00 | 54.00 | — |
| — | 2.79 | 8.45 | 5.62 | +0.19 | 39.2% | 862.5 | 39.2% | -0.81 | 52.02 | 48.05 | 56.00 | — |
| — | 2.20 | 7.85 | 5.03 | +0.18 | 39.3% | 865 | 39.3% | -0.83 | 54.00 | 50.00 | 58.00 | — |
| — | 2.09 | 7.60 | 4.84 | +0.17 | 39.4% | 867.5 | 39.4% | -0.84 | 56.50 | 53.00 | 60.00 | — |
| — | 1.70 | 5.20 | 3.45 | +0.16 | 39.5% | 870 | 39.5% | -0.85 | 58.05 | 54.10 | 62.00 | — |
| — | 2.15 | 7.15 | 4.65 | +0.15 | 39.6% | 872.5 | 39.6% | -0.86 | 60.50 | 57.00 | 64.00 | — |
| — | 2.50 | 5.80 | 4.15 | +0.14 | 39.7% | 875 | 39.7% | -0.87 | 62.00 | 58.00 | 66.00 | — |
| — | 1.29 | 5.80 | 3.54 | +0.13 | 39.8% | 877.5 | 39.8% | -0.88 | 65.00 | 61.00 | 69.00 | — |
| — | 2.40 | 4.60 | 3.50 | +0.12 | 40.0% | 880 | 40.0% | -0.89 | 67.00 | 63.00 | 71.00 | — |
| — | 0.94 | 4.55 | 2.75 | +0.10 | 40.3% | 885 | 40.3% | -0.90 | 71.50 | 68.00 | 75.00 | — |
| — | 1.84 | 2.61 | 2.23 | +0.09 | 40.6% | 890 | 40.6% | -0.92 | 76.03 | 72.05 | 80.00 | — |
| — | 0.97 | 2.43 | 1.70 | +0.08 | 40.9% | 895 | 40.9% | -0.93 | 81.00 | 77.00 | 85.00 | — |
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.