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 | |
| — | 113.60 | 123.95 | 118.78 | +0.75 | 42.4% | 730 | 42.4% | -0.25 | 29.50 | 27.20 | 31.80 | — |
| — | 107.00 | 119.05 | 113.03 | +0.73 | 42.2% | 740 | 42.2% | -0.28 | 32.33 | 29.40 | 35.25 | — |
| — | 101.00 | 111.55 | 106.28 | +0.71 | 42.2% | 750 | 42.2% | -0.30 | 36.60 | 34.35 | 38.85 | — |
| — | 97.00 | 104.35 | 100.67 | +0.68 | 42.1% | 760 | 42.1% | -0.32 | 41.00 | 38.05 | 43.95 | — |
| — | 91.00 | 98.30 | 94.65 | +0.66 | 42.0% | 770 | 42.0% | -0.34 | 44.75 | 40.50 | 49.00 | — |
| — | 85.00 | 92.50 | 88.75 | +0.64 | 42.0% | 780 | 42.0% | -0.36 | 48.38 | 45.60 | 51.15 | — |
| — | 79.00 | 86.40 | 82.70 | +0.62 | 41.9% | 790 | 41.9% | -0.39 | 53.00 | 49.00 | 57.00 | — |
| — | 74.00 | 81.15 | 77.58 | +0.59 | 41.9% | 800 | 41.9% | -0.41 | 58.52 | 55.15 | 61.90 | — |
| — | 69.00 | 76.20 | 72.60 | +0.57 | 41.9% | 810 | 41.9% | -0.43 | 62.55 | 59.95 | 65.15 | — |
| — | 65.50 | 72.35 | 68.92 | +0.55 | 41.9% | 820 | 41.9% | -0.46 | 68.70 | 65.40 | 72.00 | — |
| — | 60.00 | 67.05 | 63.52 | +0.53 | 41.8% | 830 | 41.8% | -0.48 | 73.67 | 70.35 | 77.00 | — |
| — | 55.00 | 61.90 | 58.45 | +0.50 | 41.8% | 840 | 41.8% | -0.50 | 79.10 | 75.50 | 82.70 | — |
| — | 51.00 | 57.30 | 54.15 | +0.48 | 41.9% | 850 | 41.9% | -0.53 | 84.85 | 80.70 | 89.00 | — |
| — | 47.00 | 54.95 | 50.98 | +0.46 | 41.9% | 860 | 41.9% | -0.55 | 90.67 | 86.35 | 95.00 | — |
| — | 44.00 | 51.15 | 47.58 | +0.44 | 41.9% | 870 | 41.9% | -0.57 | 97.38 | 93.75 | 101.00 | — |
| — | 40.00 | 46.75 | 43.38 | +0.41 | 41.9% | 880 | 41.9% | -0.59 | 103.92 | 99.85 | 108.00 | — |
| — | 37.00 | 43.05 | 40.02 | +0.39 | 41.9% | 890 | 41.9% | -0.62 | 110.83 | 105.60 | 116.05 | — |
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.