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 | |
| — | 82.00 | 90.35 | 86.17 | +0.97 | 41.0% | 730 | 41.0% | -0.03 | 0.82 | 0.31 | 1.34 | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | 77.00 | 85.20 | 81.10 | +0.96 | 40.5% | 735 | 40.5% | -0.04 | 0.97 | 0.36 | 1.58 | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | 72.00 | 80.35 | 76.17 | +0.95 | 40.0% | 740 | 40.0% | -0.05 | 1.18 | 0.26 | 2.10 | — |
| — | — | — | — | — | — | 742.5 | — | — | — | — | — | — |
| — | 68.00 | 76.00 | 72.00 | +0.94 | 39.6% | 745 | 39.6% | -0.06 | 1.50 | 0.87 | 2.12 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | 63.00 | 71.25 | 67.12 | +0.93 | 39.3% | 750 | 39.3% | -0.07 | 2.19 | 1.08 | 3.30 | — |
| — | 58.00 | 67.00 | 62.50 | +0.91 | 39.0% | 755 | 39.0% | -0.09 | 2.71 | 1.31 | 4.10 | — |
| — | 54.00 | 61.50 | 57.75 | +0.90 | 38.7% | 760 | 38.7% | -0.10 | 2.44 | 1.84 | 3.05 | — |
| — | 49.00 | 57.35 | 53.17 | +0.87 | 38.5% | 765 | 38.5% | -0.12 | 3.40 | 2.01 | 4.80 | — |
| — | 45.00 | 52.85 | 48.92 | — | — | 770 | — | — | 3.95 | 3.00 | 4.90 | — |
| — | 41.00 | 48.30 | 44.65 | — | — | 775 | 38.1% | -0.17 | 4.42 | 3.25 | 5.60 | — |
| — | 37.00 | 44.60 | 40.80 | +0.79 | 37.9% | 780 | 37.9% | -0.20 | 5.90 | 4.80 | 7.00 | — |
| — | 33.00 | 41.15 | 37.08 | +0.76 | 37.8% | 785 | 37.8% | -0.24 | 7.17 | 4.80 | 9.55 | — |
| — | 29.00 | 36.30 | 32.65 | +0.72 | 37.7% | 790 | 37.7% | -0.27 | 7.88 | 6.55 | 9.20 | — |
| — | 25.35 | 33.05 | 29.20 | +0.68 | 37.6% | 795 | 37.6% | -0.31 | 10.28 | 8.25 | 12.30 | — |
| — | 24.65 | 29.25 | 26.95 | +0.65 | 37.6% | 800 | 37.6% | -0.35 | 11.25 | 8.70 | 13.80 | — |
| — | 20.15 | 27.00 | 23.57 | +0.61 | 37.5% | 805 | 37.5% | -0.39 | 13.90 | 10.35 | 17.45 | — |
| — | 17.35 | 23.90 | 20.62 | +0.57 | 37.5% | 810 | 37.5% | -0.43 | 16.50 | 14.20 | 18.80 | — |
| — | 14.55 | 20.00 | 17.27 | +0.52 | 37.5% | 815 | 37.5% | -0.48 | 18.40 | 15.05 | 21.75 | — |
| — | 11.95 | 17.40 | 14.68 | +0.48 | 37.6% | 820 | 37.6% | -0.52 | 20.60 | 17.70 | 23.50 | — |
| — | 10.45 | 15.05 | 12.75 | +0.43 | 37.6% | 825 | 37.6% | -0.57 | 23.90 | 21.25 | 26.55 | — |
| — | 8.85 | 14.00 | 11.43 | +0.38 | 37.7% | 830 | 37.7% | -0.61 | 25.93 | 23.55 | 28.30 | — |
| — | 7.70 | 11.25 | 9.47 | +0.34 | 37.8% | 835 | 37.8% | -0.65 | 29.62 | 26.50 | 32.75 | — |
| — | 7.00 | 10.75 | 8.88 | +0.32 | 37.9% | 840 | 37.9% | -0.69 | 32.83 | 29.80 | 35.85 | — |
| — | 5.55 | 9.35 | 7.45 | +0.27 | 38.0% | 845 | 38.0% | -0.73 | 37.42 | 34.40 | 40.45 | — |
| — | 4.50 | 7.80 | 6.15 | +0.25 | 38.1% | 850 | 38.1% | -0.76 | 41.60 | 38.20 | 45.00 | — |
| — | 3.60 | 7.55 | 5.58 | +0.22 | 38.2% | 852.5 | 38.2% | -0.78 | 43.00 | 39.00 | 47.00 | — |
| — | 4.10 | 6.50 | 5.30 | +0.21 | 38.3% | 855 | 38.3% | -0.80 | 45.35 | 41.70 | 49.00 | — |
| — | 2.51 | 6.90 | 4.71 | +0.20 | 38.4% | 857.5 | 38.4% | -0.81 | 47.25 | 43.50 | 51.00 | — |
| — | 2.80 | 5.65 | 4.22 | +0.19 | 38.5% | 860 | 38.5% | -0.82 | 49.67 | 46.35 | 53.00 | — |
| — | 2.04 | 5.60 | 3.82 | +0.17 | 38.6% | 862.5 | 38.6% | -0.84 | 51.52 | 48.05 | 55.00 | — |
| — | 2.35 | 5.35 | 3.85 | +0.16 | 38.7% | 865 | 38.7% | -0.85 | 53.98 | 49.95 | 58.00 | — |
| — | 1.44 | 4.45 | 2.94 | +0.15 | 38.8% | 867.5 | 38.8% | -0.86 | 56.02 | 52.05 | 60.00 | — |
| — | 1.91 | 3.60 | 2.75 | +0.14 | 39.0% | 870 | 39.0% | -0.87 | 57.95 | 53.90 | 62.00 | — |
| — | 1.29 | 5.35 | 3.32 | +0.13 | 39.1% | 872.5 | 39.1% | -0.88 | 60.08 | 56.15 | 64.00 | — |
| — | 1.06 | 3.45 | 2.25 | +0.12 | 39.2% | 875 | 39.2% | -0.89 | 62.00 | 58.00 | 66.00 | — |
| — | 1.13 | 3.15 | 2.14 | +0.11 | 39.4% | 877.5 | 39.4% | -0.90 | 65.03 | 61.05 | 69.00 | — |
| — | 1.70 | 2.46 | 2.08 | +0.10 | 39.5% | 880 | 39.5% | -0.90 | 67.65 | 64.70 | 70.60 | — |
| — | 1.18 | 2.33 | 1.75 | +0.09 | 39.9% | 885 | 39.9% | -0.92 | 71.50 | 67.00 | 76.00 | — |
| — | 0.96 | 1.72 | 1.34 | +0.08 | 40.3% | 890 | 40.3% | -0.93 | 76.22 | 72.45 | 80.00 | — |
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.