Spot 811.43
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.10 | 91.00 | 87.55 | — | — | 735 | 37.6% | -0.15 | 8.70 | 7.20 | 10.20 | — |
| — | 80.05 | 86.75 | 83.40 | +0.84 | 37.4% | 740 | 37.4% | -0.16 | 8.53 | 6.45 | 10.60 | — |
| — | 76.10 | 82.60 | 79.35 | — | — | 745 | 37.3% | -0.17 | 10.28 | 9.05 | 11.50 | — |
| — | 72.15 | 79.00 | 75.58 | — | — | 750 | 37.1% | -0.18 | 10.88 | 9.05 | 12.70 | — |
| — | 68.05 | 74.80 | 71.42 | +0.80 | 37.0% | 755 | 37.0% | -0.20 | 11.75 | 9.40 | 14.10 | — |
| — | 65.20 | 71.50 | 68.35 | +0.79 | 36.9% | 760 | — | — | 13.90 | 11.85 | 15.95 | — |
| — | 61.05 | 67.95 | 64.50 | — | — | 765 | — | — | 15.35 | 13.85 | 16.85 | — |
| — | 58.05 | 64.45 | 61.25 | — | — | 770 | 36.7% | -0.24 | 17.40 | 15.40 | 19.40 | — |
| — | 54.00 | 61.00 | 57.50 | — | — | 775 | 36.7% | -0.26 | 18.12 | 16.25 | 20.00 | — |
| — | 50.00 | 58.00 | 54.00 | +0.72 | 36.6% | 780 | 36.6% | -0.28 | 19.62 | 17.45 | 21.80 | — |
| — | 47.00 | 53.95 | 50.48 | +0.71 | 36.6% | 785 | — | — | 22.75 | 19.50 | 26.00 | — |
| — | 44.00 | 50.95 | 47.48 | — | — | 790 | 36.6% | -0.31 | 23.68 | 20.65 | 26.70 | — |
| — | 41.90 | 48.00 | 44.95 | +0.67 | 36.5% | 795 | 36.5% | -0.33 | 27.25 | 24.55 | 29.95 | — |
| — | 38.75 | 46.00 | 42.38 | +0.65 | 36.5% | 800 | 36.5% | -0.35 | 28.05 | 25.70 | 30.40 | — |
| — | 36.00 | 41.85 | 38.92 | +0.63 | 36.5% | 805 | 36.5% | -0.37 | 30.27 | 27.60 | 32.95 | — |
| — | 34.95 | 38.65 | 36.80 | +0.61 | 36.5% | 810 | 36.5% | -0.39 | 32.90 | 30.50 | 35.30 | — |
| — | 31.20 | 37.05 | 34.12 | +0.59 | 36.6% | 815 | 36.6% | -0.41 | 35.65 | 33.50 | 37.80 | — |
| — | 30.35 | 35.05 | 32.70 | +0.57 | 36.6% | 820 | 36.6% | -0.43 | 38.10 | 35.55 | 40.65 | — |
| — | 27.40 | 31.70 | 29.55 | +0.55 | 36.6% | 825 | 36.6% | -0.45 | 42.00 | 39.25 | 44.75 | — |
| — | 24.75 | 31.60 | 28.18 | +0.53 | 36.7% | 830 | 36.7% | -0.47 | 43.42 | 40.20 | 46.65 | — |
| — | 23.95 | 27.80 | 25.88 | +0.51 | 36.7% | 835 | 36.7% | -0.50 | 47.55 | 45.40 | 49.70 | — |
| — | 21.05 | 27.95 | 24.50 | +0.49 | 36.8% | 840 | 36.8% | -0.52 | 50.55 | 47.35 | 53.75 | — |
| — | 19.25 | 23.75 | 21.50 | +0.47 | 36.9% | 845 | 36.9% | -0.54 | 53.90 | 51.05 | 56.75 | — |
| — | 19.25 | 23.75 | 21.50 | +0.45 | 36.9% | 850 | 36.9% | -0.56 | 56.77 | 53.45 | 60.10 | — |
| — | 16.75 | 20.90 | 18.82 | +0.43 | 37.0% | 855 | 37.0% | -0.58 | 60.83 | 57.90 | 63.75 | — |
| — | 14.60 | 21.65 | 18.12 | +0.41 | 37.1% | 860 | 37.1% | -0.60 | 63.75 | 60.75 | 66.75 | — |
| — | 13.20 | 17.65 | 15.43 | +0.39 | 37.2% | 865 | 37.2% | -0.62 | 67.38 | 64.00 | 70.75 | — |
| — | 13.00 | 16.55 | 14.78 | +0.37 | 37.3% | 870 | 37.3% | -0.64 | 71.50 | 68.00 | 75.00 | — |
| — | 10.70 | 16.10 | 13.40 | +0.35 | 37.4% | 875 | 37.4% | -0.65 | 74.90 | 71.25 | 78.55 | — |
| — | 9.70 | 16.95 | 13.32 | +0.33 | 37.5% | 880 | 37.5% | -0.67 | 79.50 | 76.00 | 83.00 | — |
| — | 10.45 | 12.85 | 11.65 | +0.32 | 37.6% | 885 | 37.6% | -0.69 | 83.47 | 80.00 | 86.95 | — |
| — | 7.95 | 14.80 | 11.38 | +0.30 | 37.8% | 890 | 37.8% | -0.71 | 87.50 | 84.00 | 91.00 | — |
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.