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 | |
| — | 79.00 | 86.00 | 82.50 | +0.99 | 53.7% | 730 | 53.7% | -0.01 | — | — | 0.30 | — |
| — | 75.10 | 83.60 | 79.35 | +0.99 | 53.0% | 732.5 | 53.0% | -0.01 | — | — | 0.84 | — |
| — | 75.00 | 81.00 | 78.00 | +0.98 | 52.4% | 735 | 52.4% | -0.02 | 0.21 | 0.02 | 0.40 | — |
| — | 70.45 | 79.00 | 74.72 | +0.98 | 51.8% | 737.5 | 51.8% | -0.02 | — | — | 0.41 | — |
| — | 67.50 | 76.00 | 71.75 | +0.98 | 51.1% | 740 | 51.1% | -0.02 | 0.26 | 0.05 | 0.46 | — |
| — | 65.25 | 74.00 | 69.62 | +0.97 | 50.6% | 742.5 | 50.6% | -0.02 | — | — | 0.53 | — |
| — | 63.00 | 71.00 | 67.00 | +0.97 | 50.0% | 745 | 50.0% | -0.03 | 0.34 | 0.14 | 0.55 | — |
| — | 60.00 | 69.00 | 64.50 | +0.97 | 49.4% | 747.5 | 49.4% | -0.03 | — | — | 0.53 | — |
| — | 59.35 | 66.00 | 62.67 | +0.96 | 48.9% | 750 | 48.9% | -0.04 | 0.39 | 0.11 | 0.66 | — |
| — | 54.70 | 61.00 | 57.85 | +0.95 | 47.9% | 755 | 47.9% | -0.05 | 0.58 | 0.29 | 0.87 | — |
| — | 48.70 | 56.70 | 52.70 | +0.94 | 47.0% | 760 | 47.0% | -0.07 | 0.68 | 0.46 | 0.89 | — |
| — | 45.00 | 51.95 | 48.48 | +0.91 | 46.2% | 765 | 46.2% | -0.08 | 0.95 | 0.62 | 1.29 | — |
| — | 40.05 | 47.00 | 43.52 | +0.89 | 45.4% | 770 | 45.4% | -0.11 | 1.27 | 0.99 | 1.56 | — |
| — | 36.00 | 42.45 | 39.23 | +0.86 | 44.8% | 775 | 44.8% | -0.13 | 1.74 | 1.24 | 2.24 | — |
| — | 31.00 | 37.80 | 34.40 | +0.83 | 44.3% | 780 | 44.3% | -0.17 | 2.71 | 2.32 | 3.10 | — |
| — | 27.15 | 33.70 | 30.43 | +0.79 | 43.8% | 785 | 43.8% | -0.21 | 3.31 | 2.71 | 3.90 | — |
| — | 24.25 | 29.35 | 26.80 | +0.74 | 43.5% | 790 | 43.5% | -0.26 | 4.08 | 2.42 | 5.75 | — |
| — | 20.85 | 25.60 | 23.23 | +0.69 | 43.2% | 795 | 43.2% | -0.30 | 5.97 | 4.30 | 7.65 | — |
| — | 17.25 | 22.05 | 19.65 | +0.64 | 43.0% | 800 | 43.0% | -0.35 | 7.12 | 5.45 | 8.80 | — |
| — | 14.35 | 16.95 | 15.65 | +0.60 | 42.8% | 805 | 42.8% | -0.41 | 9.22 | 6.95 | 11.50 | — |
| — | 11.55 | 15.95 | 13.75 | +0.54 | 42.7% | 810 | 42.7% | -0.46 | 11.07 | 8.75 | 13.40 | — |
| — | 8.85 | 12.95 | 10.90 | +0.48 | 42.7% | 815 | 42.7% | -0.52 | 14.55 | 11.60 | 17.50 | — |
| — | 7.50 | 10.50 | 9.00 | +0.43 | 42.7% | 820 | — | — | 17.20 | 14.25 | 20.15 | — |
| — | 4.90 | 8.55 | 6.72 | +0.38 | 42.8% | 825 | — | — | 20.00 | 17.45 | 22.55 | — |
| — | 4.35 | 6.15 | 5.25 | +0.32 | 42.9% | 830 | 42.9% | -0.68 | 23.38 | 20.25 | 26.50 | — |
| — | 3.00 | 5.10 | 4.05 | +0.27 | 43.0% | 835 | 43.0% | -0.72 | 28.00 | 24.30 | 31.70 | — |
| — | 2.54 | 4.20 | 3.37 | +0.23 | 43.2% | 840 | 43.2% | -0.77 | 31.05 | 28.40 | 33.70 | — |
| — | 2.13 | 3.10 | 2.62 | +0.19 | 43.5% | 845 | 43.5% | -0.81 | 35.35 | 32.40 | 38.30 | — |
| — | 1.60 | 2.65 | 2.12 | +0.16 | 43.8% | 850 | 43.8% | -0.84 | 39.73 | 36.75 | 42.70 | — |
| — | 1.00 | 2.20 | 1.60 | +0.14 | 44.0% | 852.5 | 44.0% | -0.86 | 41.65 | 38.30 | 45.00 | — |
| — | 0.94 | 1.95 | 1.45 | +0.13 | 44.1% | 855 | 44.1% | -0.87 | 44.40 | 41.00 | 47.80 | — |
| — | 0.96 | 1.90 | 1.43 | +0.12 | 44.3% | 857.5 | 44.3% | -0.89 | 46.77 | 43.55 | 50.00 | — |
| — | 0.70 | 1.52 | 1.11 | +0.11 | 44.5% | 860 | 44.5% | -0.90 | 49.33 | 45.00 | 53.65 | — |
| — | 0.59 | 1.44 | 1.01 | +0.10 | 44.7% | 862.5 | 44.7% | -0.91 | 51.60 | 48.00 | 55.20 | — |
| — | 0.52 | 1.57 | 1.04 | +0.09 | 44.9% | 865 | 44.9% | -0.92 | 53.50 | 50.00 | 57.00 | — |
| — | 0.33 | 1.25 | 0.79 | +0.08 | 45.2% | 867.5 | 45.2% | -0.93 | 56.45 | 52.35 | 60.55 | — |
| — | 0.50 | 0.92 | 0.71 | +0.07 | 45.4% | 870 | 45.4% | -0.93 | 58.55 | 55.10 | 62.00 | — |
| — | — | 1.49 | — | +0.06 | 45.6% | 872.5 | 45.6% | -0.94 | 61.12 | 57.55 | 64.70 | — |
| — | 0.16 | 0.62 | 0.39 | +0.06 | 45.9% | 875 | 45.9% | -0.95 | 63.77 | 60.00 | 67.55 | — |
| — | — | 0.67 | — | +0.05 | 46.2% | 877.5 | 46.2% | -0.95 | 65.80 | 62.60 | 69.00 | — |
| — | 0.24 | 0.74 | 0.49 | +0.05 | 46.4% | 880 | 46.4% | -0.96 | 68.78 | 65.00 | 72.55 | — |
| — | 0.06 | 0.47 | 0.27 | +0.04 | 47.0% | 885 | 47.0% | -0.97 | 74.00 | 70.00 | 78.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.03 | 47.6% | 890 | 47.6% | -0.98 | 78.62 | 74.55 | 82.70 | — |
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.