Spot 811.34
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.05 | 95.70 | 92.38 | +0.85 | 39.1% | 730 | 39.1% | -0.15 | 7.53 | 5.90 | 9.15 | — |
| — | 85.00 | 91.10 | 88.05 | +0.84 | 39.0% | 735 | 39.0% | -0.16 | 8.47 | 6.80 | 10.15 | — |
| — | 81.00 | 87.15 | 84.08 | +0.82 | 38.9% | 740 | 38.9% | -0.18 | 9.22 | 7.80 | 10.65 | — |
| — | 77.00 | 83.95 | 80.47 | +0.81 | 38.7% | 745 | 38.7% | -0.19 | 11.00 | 9.55 | 12.45 | — |
| — | 73.00 | 79.30 | 76.15 | +0.79 | 38.6% | 750 | 38.6% | -0.21 | 11.30 | 10.60 | 12.00 | — |
| — | 69.00 | 76.20 | 72.60 | +0.77 | 38.5% | 755 | 38.5% | -0.23 | 13.88 | 10.95 | 16.80 | — |
| — | 65.00 | 72.00 | 68.50 | +0.75 | 38.4% | 760 | 38.4% | -0.25 | 13.82 | 13.00 | 14.65 | — |
| — | 62.05 | 68.50 | 65.28 | +0.74 | 38.4% | 765 | 38.4% | -0.26 | 16.15 | 14.50 | 17.80 | — |
| — | 58.00 | 64.95 | 61.48 | +0.72 | 38.3% | 770 | 38.3% | -0.29 | 17.40 | 15.75 | 19.05 | — |
| — | 55.00 | 61.65 | 58.33 | — | — | 775 | — | — | 18.93 | 17.80 | 20.05 | — |
| — | 52.00 | 58.15 | 55.08 | — | — | 780 | 38.2% | -0.32 | 20.85 | 19.50 | 22.20 | — |
| — | 48.00 | 55.25 | 51.62 | — | — | 785 | 38.1% | -0.35 | 23.62 | 21.15 | 26.10 | — |
| — | 45.35 | 50.25 | 47.80 | — | — | 790 | — | — | 24.62 | 23.10 | 26.15 | — |
| — | 43.30 | 49.45 | 46.38 | — | — | 795 | — | — | 27.25 | 25.35 | 29.15 | — |
| — | 41.45 | 44.60 | 43.02 | +0.59 | 38.0% | 800 | 38.0% | -0.41 | 29.38 | 27.80 | 30.95 | — |
| — | 37.90 | 43.70 | 40.80 | +0.56 | 38.0% | 805 | 38.0% | -0.44 | 31.60 | 30.30 | 32.90 | — |
| — | 36.40 | 39.45 | 37.92 | +0.54 | 38.0% | 810 | 38.0% | -0.46 | 33.80 | 32.55 | 35.05 | — |
| — | 33.40 | 38.30 | 35.85 | +0.52 | 38.0% | 815 | 38.0% | -0.49 | 36.17 | 34.65 | 37.70 | — |
| — | 31.40 | 36.20 | 33.80 | +0.50 | 38.0% | 820 | 38.0% | -0.50 | 40.55 | 38.05 | 43.05 | — |
| — | 29.50 | 33.35 | 31.43 | +0.47 | 38.0% | 825 | 38.0% | -0.53 | 41.73 | 38.50 | 44.95 | — |
| — | 27.10 | 30.95 | 29.02 | +0.45 | 38.0% | 830 | 38.0% | -0.55 | 45.38 | 43.45 | 47.30 | — |
| — | 23.10 | 28.95 | 26.02 | +0.43 | 38.1% | 835 | 38.1% | -0.57 | 47.38 | 44.00 | 50.75 | — |
| — | 21.60 | 27.05 | 24.32 | +0.41 | 38.1% | 840 | 38.1% | -0.60 | 51.55 | 48.65 | 54.45 | — |
| — | 21.80 | 24.85 | 23.32 | +0.39 | 38.1% | 845 | 38.1% | -0.62 | 54.05 | 50.10 | 58.00 | — |
| — | 20.50 | 23.25 | 21.88 | +0.37 | 38.2% | 850 | 38.2% | -0.64 | 58.25 | 55.60 | 60.90 | — |
| — | 18.00 | 22.75 | 20.38 | +0.35 | 38.2% | 855 | 38.2% | -0.66 | 60.35 | 57.00 | 63.70 | — |
| — | 15.40 | 20.05 | 17.73 | +0.33 | 38.3% | 860 | 38.3% | -0.68 | 64.53 | 61.05 | 68.00 | — |
| — | 14.75 | 20.40 | 17.57 | +0.31 | 38.4% | 865 | 38.4% | -0.70 | 68.38 | 64.30 | 72.45 | — |
| — | 13.70 | 19.20 | 16.45 | +0.29 | 38.4% | 870 | 38.4% | -0.71 | 71.67 | 68.35 | 75.00 | — |
| — | 12.75 | 17.50 | 15.12 | +0.28 | 38.5% | 875 | 38.5% | -0.73 | 74.85 | 72.20 | 77.50 | — |
| — | 11.05 | 17.10 | 14.07 | +0.26 | 38.6% | 880 | 38.6% | -0.75 | 79.45 | 75.90 | 83.00 | — |
| — | 9.60 | 13.85 | 11.72 | +0.24 | 38.7% | 885 | 38.7% | -0.77 | 83.22 | 79.45 | 87.00 | — |
| — | 10.20 | 12.50 | 11.35 | +0.23 | 38.8% | 890 | 38.8% | -0.78 | 87.00 | 83.00 | 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.