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 | |
| — | 78.00 | 84.00 | 81.00 | — | — | 732.5 | 41.7% | -0.06 | 2.16 | 1.02 | 3.30 | — |
| — | 76.00 | 82.00 | 79.00 | +0.93 | 41.5% | 735 | 41.5% | -0.07 | 1.76 | 1.05 | 2.47 | — |
| — | 73.00 | 80.00 | 76.50 | +0.93 | 41.3% | 737.5 | 41.3% | -0.07 | 2.13 | 1.16 | 3.10 | — |
| — | 71.15 | 77.00 | 74.08 | +0.92 | 41.1% | 740 | 41.1% | -0.08 | 2.02 | 1.19 | 2.85 | — |
| — | 68.00 | 75.00 | 71.50 | +0.92 | 40.9% | 742.5 | 40.9% | -0.08 | 2.40 | 1.80 | 3.00 | — |
| — | 66.90 | 73.00 | 69.95 | +0.91 | 40.8% | 745 | 40.8% | -0.09 | 2.48 | 1.72 | 3.25 | — |
| — | 64.00 | 71.00 | 67.50 | +0.91 | 40.6% | 747.5 | 40.6% | -0.09 | 2.69 | 2.12 | 3.25 | — |
| — | 62.00 | 68.00 | 65.00 | +0.90 | 40.4% | 750 | 40.4% | -0.10 | 2.94 | 2.22 | 3.65 | — |
| — | 57.00 | 64.00 | 60.50 | — | — | 755 | — | — | 3.23 | 2.31 | 4.15 | — |
| — | 53.00 | 60.00 | 56.50 | — | — | 760 | — | — | 4.07 | 2.98 | 5.15 | — |
| — | 49.00 | 56.00 | 52.50 | — | — | 765 | — | — | 6.10 | 4.20 | 8.00 | — |
| — | 45.00 | 52.00 | 48.50 | — | — | 770 | 39.5% | -0.16 | 6.28 | 4.85 | 7.70 | — |
| — | 41.00 | 48.00 | 44.50 | +0.82 | 39.3% | 775 | 39.3% | -0.18 | 7.20 | 4.55 | 9.85 | — |
| — | 37.30 | 45.00 | 41.15 | +0.80 | 39.2% | 780 | 39.2% | -0.21 | 9.03 | 7.80 | 10.25 | — |
| — | 34.90 | 40.70 | 37.80 | +0.77 | 39.0% | 785 | 39.0% | -0.23 | 10.60 | 9.25 | 11.95 | — |
| — | 32.05 | 38.00 | 35.02 | +0.75 | 39.0% | 790 | 39.0% | -0.25 | 12.05 | 10.50 | 13.60 | — |
| — | 28.60 | 35.60 | 32.10 | +0.72 | 38.9% | 795 | — | — | 13.15 | 10.35 | 15.95 | — |
| — | 25.85 | 29.85 | 27.85 | +0.70 | 38.8% | 800 | — | — | 16.65 | 14.40 | 18.90 | — |
| — | 23.30 | 28.95 | 26.12 | +0.67 | 38.8% | 805 | 38.8% | -0.33 | 19.15 | 17.05 | 21.25 | — |
| — | 20.00 | 25.35 | 22.68 | +0.64 | 38.8% | 810 | 38.8% | -0.37 | 21.40 | 18.40 | 24.40 | — |
| — | 16.75 | 24.00 | 20.38 | +0.61 | 38.8% | 815 | 38.8% | -0.40 | 23.43 | 20.10 | 26.75 | — |
| — | 16.00 | 20.35 | 18.18 | +0.57 | 38.9% | 820 | 38.9% | -0.43 | 26.68 | 24.15 | 29.20 | — |
| — | 14.70 | 19.20 | 16.95 | +0.54 | 38.9% | 825 | 38.9% | -0.46 | 28.52 | 25.50 | 31.55 | — |
| — | 11.05 | 15.85 | 13.45 | +0.51 | 39.0% | 830 | 39.0% | -0.49 | 32.83 | 30.30 | 35.35 | — |
| — | 10.10 | 14.90 | 12.50 | +0.48 | 39.1% | 835 | 39.1% | -0.52 | 34.88 | 32.00 | 37.75 | — |
| — | 9.50 | 12.05 | 10.78 | +0.45 | 39.2% | 840 | 39.2% | -0.56 | 39.40 | 35.80 | 43.00 | — |
| — | 7.80 | 13.00 | 10.40 | +0.42 | 39.3% | 845 | 39.3% | -0.59 | 42.50 | 39.00 | 46.00 | — |
| — | 6.70 | 10.10 | 8.40 | +0.39 | 39.5% | 850 | 39.5% | -0.62 | 46.50 | 43.00 | 50.00 | — |
| — | 6.15 | 9.55 | 7.85 | +0.37 | 39.5% | 852.5 | 39.5% | -0.63 | 47.88 | 45.00 | 50.75 | — |
| — | 5.65 | 7.95 | 6.80 | +0.36 | 39.6% | 855 | 39.6% | -0.65 | 50.90 | 47.80 | 54.00 | — |
| — | 3.85 | 7.35 | 5.60 | +0.34 | 39.7% | 857.5 | 39.7% | -0.66 | 52.50 | 49.00 | 56.00 | — |
| — | 6.00 | 7.25 | 6.62 | +0.33 | 39.8% | 860 | 39.8% | -0.67 | 53.98 | 51.00 | 56.95 | — |
| — | 2.98 | 6.45 | 4.71 | +0.32 | 39.9% | 862.5 | 39.9% | -0.69 | 56.20 | 53.00 | 59.40 | — |
| — | 3.50 | 8.45 | 5.97 | +0.30 | 40.0% | 865 | 40.0% | -0.70 | 58.58 | 55.15 | 62.00 | — |
| — | 3.90 | 6.65 | 5.28 | +0.29 | 40.1% | 867.5 | 40.1% | -0.72 | 60.73 | 57.50 | 63.95 | — |
| — | 3.80 | 5.10 | 4.45 | +0.28 | 40.2% | 870 | 40.2% | -0.73 | 63.02 | 59.05 | 67.00 | — |
| — | 2.53 | 5.90 | 4.21 | +0.26 | 40.3% | 872.5 | 40.3% | -0.74 | 65.00 | 62.00 | 68.00 | — |
| — | 3.20 | 4.95 | 4.08 | +0.25 | 40.4% | 875 | — | — | 67.00 | 64.00 | 70.00 | — |
| — | 2.78 | 6.00 | 4.39 | — | — | 877.5 | 40.4% | -0.76 | 69.38 | 66.00 | 72.75 | — |
| — | 2.57 | 3.90 | 3.23 | +0.23 | 40.6% | 880 | — | — | 71.50 | 68.00 | 75.00 | — |
| — | 2.11 | 4.20 | 3.15 | +0.21 | 40.9% | 885 | — | — | 76.20 | 73.00 | 79.40 | — |
| — | 1.62 | 3.10 | 2.36 | — | — | 890 | — | — | 81.00 | 78.00 | 84.00 | — |
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.