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 | |
| — | 76.00 | 82.00 | 79.00 | +0.98 | 45.7% | 732.5 | 45.7% | -0.02 | — | — | 0.43 | — |
| — | 73.00 | 80.60 | 76.80 | +0.98 | 45.4% | 735 | 45.4% | -0.02 | 0.21 | 0.02 | 0.40 | — |
| — | 71.00 | 77.00 | 74.00 | +0.98 | 45.0% | 737.5 | 45.0% | -0.02 | — | — | 0.70 | — |
| — | 69.00 | 75.00 | 72.00 | +0.98 | 44.7% | 740 | 44.7% | -0.02 | 0.42 | 0.07 | 0.78 | — |
| — | 66.00 | 72.00 | 69.00 | +0.98 | 44.4% | 742.5 | 44.4% | -0.02 | — | — | 0.61 | — |
| — | 63.00 | 70.00 | 66.50 | +0.97 | 44.1% | 745 | 44.1% | -0.03 | — | — | 0.84 | — |
| — | 61.00 | 68.95 | 64.97 | +0.97 | 43.8% | 747.5 | 43.8% | -0.03 | — | — | 0.99 | — |
| — | 59.00 | 65.00 | 62.00 | +0.97 | 43.6% | 750 | 43.6% | -0.03 | 0.57 | 0.50 | 0.65 | — |
| — | 54.00 | 60.00 | 57.00 | +0.96 | 43.1% | 755 | 43.1% | -0.04 | 0.69 | 0.37 | 1.00 | — |
| — | 49.05 | 56.50 | 52.77 | +0.95 | 42.7% | 760 | 42.7% | -0.05 | 0.81 | 0.51 | 1.11 | — |
| — | 44.00 | 51.00 | 47.50 | +0.94 | 42.3% | 765 | 42.3% | -0.06 | 1.28 | 0.75 | 1.81 | — |
| — | 40.15 | 47.00 | 43.58 | +0.92 | 42.0% | 770 | 42.0% | -0.08 | 1.93 | 1.40 | 2.46 | — |
| — | 35.00 | 42.00 | 38.50 | +0.91 | 41.8% | 775 | 41.8% | -0.10 | 2.60 | 2.10 | 3.10 | — |
| — | 31.00 | 38.00 | 34.50 | +0.88 | 41.7% | 780 | 41.7% | -0.12 | 3.23 | 2.51 | 3.95 | — |
| — | 28.00 | 33.25 | 30.62 | +0.86 | 41.5% | 785 | 41.5% | -0.14 | 4.70 | 3.50 | 5.90 | — |
| — | 24.25 | 30.45 | 27.35 | +0.83 | 41.5% | 790 | 41.5% | -0.17 | 5.78 | 4.55 | 7.00 | — |
| — | 21.40 | 26.70 | 24.05 | +0.80 | 41.4% | 795 | 41.4% | -0.20 | 7.35 | 5.95 | 8.75 | — |
| — | 19.40 | 22.20 | 20.80 | +0.76 | 41.4% | 800 | 41.4% | -0.24 | 9.30 | 8.40 | 10.20 | — |
| — | 14.70 | 19.80 | 17.25 | +0.73 | 41.5% | 805 | 41.5% | -0.28 | 11.78 | 9.70 | 13.85 | — |
| — | 12.25 | 17.75 | 15.00 | +0.68 | 41.5% | 810 | 41.5% | -0.32 | 13.88 | 12.05 | 15.70 | — |
| — | 10.25 | 15.45 | 12.85 | +0.64 | 41.6% | 815 | 41.6% | -0.36 | 16.32 | 14.50 | 18.15 | — |
| — | 8.80 | 13.05 | 10.93 | +0.59 | 41.8% | 820 | 41.8% | -0.41 | 19.43 | 16.45 | 22.40 | — |
| — | 7.20 | 10.00 | 8.60 | +0.55 | 41.9% | 825 | 41.9% | -0.46 | 22.57 | 20.30 | 24.85 | — |
| — | 5.45 | 8.30 | 6.88 | +0.50 | 42.1% | 830 | 42.1% | -0.51 | 25.68 | 22.95 | 28.40 | — |
| — | 4.85 | 6.60 | 5.72 | +0.45 | 42.3% | 835 | 42.3% | -0.55 | 29.30 | 26.35 | 32.25 | — |
| — | 3.95 | 5.35 | 4.65 | +0.40 | 42.5% | 840 | 42.5% | -0.60 | 33.40 | 30.00 | 36.80 | — |
| — | 2.53 | 4.45 | 3.49 | +0.36 | 42.7% | 845 | 42.7% | -0.65 | 37.50 | 34.00 | 41.00 | — |
| — | 2.31 | 3.60 | 2.96 | +0.31 | 43.0% | 850 | 43.0% | -0.69 | 42.65 | 40.40 | 44.90 | — |
| — | 1.83 | 3.15 | 2.49 | +0.30 | 43.1% | 852.5 | 43.1% | -0.71 | 43.55 | 40.10 | 47.00 | — |
| — | 1.29 | 2.84 | 2.06 | +0.27 | 43.3% | 855 | 43.3% | -0.73 | 46.15 | 43.20 | 49.10 | — |
| — | 1.36 | 2.40 | 1.88 | +0.26 | 43.4% | 857.5 | 43.4% | -0.75 | 48.50 | 45.00 | 52.00 | — |
| — | 1.25 | 2.51 | 1.88 | +0.24 | 43.6% | 860 | 43.6% | -0.77 | 50.45 | 47.00 | 53.90 | — |
| — | 1.02 | 2.00 | 1.51 | — | — | 862.5 | — | — | 53.00 | 50.00 | 56.00 | — |
| — | 0.86 | 1.79 | 1.32 | +0.21 | 43.9% | 865 | 43.9% | -0.80 | 55.50 | 52.00 | 59.00 | — |
| — | 0.57 | 1.89 | 1.23 | — | — | 867.5 | — | — | 57.50 | 54.00 | 61.00 | — |
| — | 0.75 | 1.38 | 1.06 | — | — | 870 | — | — | 60.00 | 57.00 | 63.00 | — |
| — | 0.30 | 1.45 | 0.88 | — | — | 872.5 | — | — | 62.50 | 59.00 | 66.00 | — |
| — | 0.58 | 1.16 | 0.87 | — | — | 875 | — | — | 65.00 | 62.00 | 68.00 | — |
| — | 0.18 | 1.59 | 0.89 | — | — | 877.5 | 44.8% | -0.87 | 67.00 | 64.00 | 70.00 | — |
| — | 0.07 | 1.00 | 0.54 | — | — | 880 | — | — | 69.50 | 66.00 | 73.00 | — |
| — | 0.02 | 0.70 | 0.36 | — | — | 885 | — | — | 74.50 | 71.00 | 78.00 | — |
| — | 0.23 | 0.58 | 0.41 | +0.09 | 45.8% | 890 | — | — | 79.50 | 76.00 | 83.00 | — |
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.