Spot 814.49
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.00 | 88.70 | 84.85 | +0.99 | 84.3% | 730 | 84.3% | -0.01 | — | — | 0.29 | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | 71.00 | 77.20 | 74.10 | +0.99 | 78.2% | 740 | 78.2% | -0.01 | 0.10 | 0.03 | 0.17 | — |
| — | — | — | — | — | — | 742.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | 61.00 | 70.00 | 65.50 | +0.99 | 71.5% | 750 | 71.5% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 56.00 | 63.50 | 59.75 | +0.99 | 68.0% | 755 | 68.0% | -0.01 | — | — | 0.35 | — |
| — | 51.00 | 59.00 | 55.00 | +0.98 | 64.4% | 760 | 64.4% | -0.02 | 0.20 | 0.06 | 0.33 | — |
| — | 46.00 | 53.90 | 49.95 | +0.98 | 60.7% | 765 | 60.7% | -0.02 | — | — | 0.34 | — |
| — | 41.00 | 48.95 | 44.98 | +0.98 | 56.7% | 770 | 56.7% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 36.00 | 44.20 | 40.10 | +0.97 | 52.7% | 775 | 52.7% | -0.03 | 0.36 | 0.05 | 0.68 | — |
| — | 31.00 | 38.05 | 34.52 | +0.96 | 49.1% | 780 | 49.1% | -0.04 | 0.51 | 0.22 | 0.79 | — |
| — | 27.00 | 34.30 | 30.65 | +0.95 | 45.8% | 785 | 45.8% | -0.05 | 0.82 | 0.16 | 1.49 | — |
| — | 22.80 | 29.60 | 26.20 | +0.93 | 43.0% | 790 | 43.0% | -0.07 | 0.82 | 0.45 | 1.20 | — |
| — | 18.20 | 24.65 | 21.43 | +0.89 | 40.8% | 795 | 40.8% | -0.11 | 1.86 | 1.00 | 2.72 | — |
| — | 14.55 | 18.60 | 16.57 | +0.83 | 39.2% | 800 | 39.2% | -0.17 | 2.23 | 1.45 | 3.00 | — |
| — | 9.95 | 15.30 | 12.62 | +0.75 | 38.0% | 805 | 38.0% | -0.25 | 3.77 | 2.04 | 5.50 | — |
| — | 6.30 | 12.10 | 9.20 | +0.65 | 37.1% | 810 | 37.1% | -0.35 | 5.38 | 3.00 | 7.75 | — |
| — | 3.95 | 8.10 | 6.03 | +0.52 | 36.6% | 815 | 36.6% | -0.48 | 7.42 | 3.85 | 11.00 | — |
| — | 2.84 | 6.10 | 4.47 | +0.40 | 36.8% | 820 | 36.8% | -0.60 | 9.25 | 6.80 | 11.70 | — |
| — | 2.20 | 4.05 | 3.12 | +0.29 | 37.7% | 825 | 37.7% | -0.71 | 12.95 | 10.05 | 15.85 | — |
| — | 1.40 | 2.67 | 2.04 | +0.20 | 39.1% | 830 | 39.1% | -0.80 | 16.90 | 13.45 | 20.35 | — |
| — | 0.55 | 1.83 | 1.19 | +0.14 | 41.1% | 835 | 41.1% | -0.86 | 21.68 | 18.70 | 24.65 | — |
| — | 0.39 | 1.00 | 0.69 | +0.10 | 43.5% | 840 | 43.5% | -0.90 | 26.10 | 23.30 | 28.90 | — |
| — | 0.20 | 0.83 | 0.52 | +0.07 | 46.2% | 845 | — | — | 29.93 | 27.05 | 32.80 | — |
| — | — | 0.70 | — | — | — | 850 | 49.1% | -0.95 | 35.48 | 33.35 | 37.60 | — |
| — | 0.05 | 0.76 | 0.41 | — | — | 855 | 52.0% | -0.96 | 40.45 | 36.90 | 44.00 | — |
| — | 0.02 | 0.62 | 0.32 | +0.03 | 54.9% | 860 | — | — | 45.92 | 42.85 | 49.00 | — |
| — | — | 0.49 | — | — | — | 865 | 57.7% | -0.97 | 50.95 | 47.90 | 54.00 | — |
| — | — | 0.67 | — | +0.02 | 60.3% | 870 | 60.3% | -0.98 | 55.95 | 52.90 | 59.00 | — |
| — | 0.06 | 0.25 | 0.15 | +0.02 | 62.9% | 875 | 62.9% | -0.98 | 60.67 | 57.35 | 64.00 | — |
| — | — | 0.15 | — | +0.01 | 65.4% | 880 | 65.4% | -0.99 | 65.45 | 61.90 | 69.00 | — |
| — | 0.05 | 0.34 | 0.20 | +0.01 | 67.8% | 885 | 67.8% | -0.99 | 70.17 | 66.35 | 74.00 | — |
| — | — | 0.52 | — | +0.01 | 69.0% | 887.5 | 69.0% | -0.99 | 73.30 | 69.60 | 77.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 70.1% | 890 | 70.1% | -0.99 | 75.08 | 71.15 | 79.00 | — |
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.