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 | |
| — | 89.00 | 96.15 | 92.58 | +0.87 | 37.3% | 730 | 37.3% | -0.13 | 5.80 | 5.25 | 6.35 | — |
| — | 81.00 | 87.85 | 84.42 | +0.84 | 37.0% | 740 | 37.0% | -0.16 | 7.47 | 7.05 | 7.90 | — |
| — | 72.00 | 80.20 | 76.10 | +0.81 | 36.7% | 750 | 36.7% | -0.19 | 9.43 | 8.15 | 10.70 | — |
| — | 65.00 | 71.60 | 68.30 | +0.78 | 36.4% | 760 | 36.4% | -0.22 | 12.03 | 10.95 | 13.10 | — |
| — | 57.00 | 64.30 | 60.65 | +0.74 | 36.2% | 770 | 36.2% | -0.26 | 14.38 | 13.40 | 15.35 | — |
| — | 50.00 | 57.85 | 53.92 | +0.69 | 36.0% | 780 | 36.0% | -0.30 | 16.95 | 15.25 | 18.65 | — |
| — | 44.30 | 50.75 | 47.52 | +0.65 | 35.9% | 790 | 35.9% | -0.35 | 21.38 | 20.30 | 22.45 | — |
| — | 42.50 | 44.50 | 43.50 | +0.61 | 35.7% | 800 | 35.7% | -0.39 | 24.98 | 23.80 | 26.15 | — |
| — | 33.25 | 39.00 | 36.12 | +0.56 | 35.6% | 810 | 35.6% | -0.44 | 29.32 | 27.35 | 31.30 | — |
| — | 28.35 | 33.80 | 31.07 | +0.51 | 35.6% | 820 | 35.6% | -0.49 | 35.58 | 33.30 | 37.85 | — |
| — | 24.20 | 30.70 | 27.45 | +0.46 | 35.5% | 830 | 35.5% | -0.54 | 39.55 | 38.05 | 41.05 | — |
| — | 21.00 | 24.85 | 22.93 | +0.42 | 35.5% | 840 | 35.5% | -0.59 | 46.48 | 45.00 | 47.95 | — |
| — | 18.40 | 21.35 | 19.88 | +0.37 | 35.6% | 850 | 35.6% | -0.64 | 51.23 | 48.65 | 53.80 | — |
| — | 14.80 | 18.90 | 16.85 | +0.33 | 35.6% | 860 | 35.6% | -0.68 | 58.77 | 56.60 | 60.95 | — |
| — | 12.50 | 15.40 | 13.95 | +0.29 | 35.7% | 870 | 35.7% | -0.72 | 67.10 | 65.25 | 68.95 | — |
| — | 10.00 | 14.25 | 12.12 | +0.25 | 35.8% | 880 | 35.8% | -0.76 | 73.75 | 71.35 | 76.15 | — |
| — | 8.15 | 11.85 | 10.00 | +0.22 | 36.0% | 890 | 36.0% | -0.80 | 81.85 | 78.70 | 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.