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 | |
| — | 81.00 | 87.80 | 84.40 | +0.93 | 43.1% | 730 | 43.1% | -0.06 | 1.50 | 1.20 | 1.80 | — |
| — | 79.00 | 85.75 | 82.38 | +0.93 | 42.9% | 732.5 | 42.9% | -0.07 | 1.71 | 0.90 | 2.51 | — |
| — | 75.10 | 83.00 | 79.05 | +0.92 | 42.7% | 735 | 42.7% | -0.07 | 1.42 | 0.79 | 2.05 | — |
| — | 74.00 | 81.00 | 77.50 | +0.92 | 42.5% | 737.5 | 42.5% | -0.08 | 1.60 | 0.86 | 2.35 | — |
| — | 72.00 | 78.70 | 75.35 | +0.91 | 42.3% | 740 | 42.3% | -0.09 | 2.09 | 1.19 | 2.99 | — |
| — | 69.00 | 76.00 | 72.50 | +0.90 | 42.1% | 742.5 | 42.1% | -0.10 | 2.44 | 1.47 | 3.40 | — |
| — | 67.00 | 73.75 | 70.38 | +0.90 | 41.9% | 745 | 41.9% | -0.10 | 2.80 | 1.50 | 4.10 | — |
| — | 65.00 | 71.75 | 68.38 | +0.89 | 41.7% | 747.5 | — | — | 3.02 | 1.84 | 4.20 | — |
| — | 63.00 | 70.00 | 66.50 | +0.88 | 41.5% | 750 | 41.5% | -0.12 | 3.15 | 1.99 | 4.30 | — |
| — | 58.00 | 64.65 | 61.33 | +0.86 | 41.2% | 755 | 41.2% | -0.14 | 3.40 | 2.69 | 4.10 | — |
| — | 54.00 | 58.50 | 56.25 | +0.84 | 40.9% | 760 | 40.9% | -0.16 | 3.75 | 2.24 | 5.25 | — |
| — | 49.00 | 56.20 | 52.60 | +0.82 | 40.6% | 765 | 40.6% | -0.18 | 4.22 | 2.70 | 5.75 | — |
| — | 45.80 | 52.05 | 48.92 | +0.79 | 40.4% | 770 | 40.4% | -0.21 | 6.16 | 2.91 | 9.40 | — |
| — | 41.00 | 48.00 | 44.50 | +0.77 | 40.2% | 775 | 40.2% | -0.23 | 6.70 | 5.90 | 7.50 | — |
| — | 37.00 | 42.40 | 39.70 | +0.74 | 40.0% | 780 | 40.0% | -0.26 | 7.97 | 7.15 | 8.80 | — |
| — | 34.90 | 40.45 | 37.67 | +0.71 | 39.8% | 785 | 39.8% | -0.29 | 8.72 | 5.65 | 11.80 | — |
| — | 31.70 | 35.25 | 33.48 | +0.68 | 39.7% | 790 | 39.7% | -0.33 | 10.97 | 9.20 | 12.75 | — |
| — | 28.35 | 33.20 | 30.77 | +0.64 | 39.6% | 795 | 39.6% | -0.36 | 13.15 | 9.55 | 16.75 | — |
| — | 24.15 | 29.40 | 26.77 | +0.61 | 39.5% | 800 | 39.5% | -0.39 | 15.20 | 12.90 | 17.50 | — |
| — | 20.80 | 27.35 | 24.07 | +0.57 | 39.5% | 805 | 39.5% | -0.43 | 17.10 | 13.20 | 21.00 | — |
| — | 18.20 | 26.00 | 22.10 | +0.54 | 39.5% | 810 | 39.5% | -0.47 | 19.27 | 16.50 | 22.05 | — |
| — | 16.95 | 21.35 | 19.15 | +0.50 | 39.5% | 815 | 39.5% | -0.51 | 22.82 | 19.60 | 26.05 | — |
| — | 14.55 | 21.40 | 17.98 | +0.46 | 39.5% | 820 | 39.5% | -0.54 | 24.32 | 22.30 | 26.35 | — |
| — | 11.55 | 19.35 | 15.45 | +0.43 | 39.5% | 825 | 39.5% | -0.57 | 27.88 | 25.15 | 30.60 | — |
| — | 12.10 | 15.25 | 13.68 | +0.40 | 39.6% | 830 | 39.6% | -0.61 | 30.65 | 28.45 | 32.85 | — |
| — | 8.90 | 13.55 | 11.22 | +0.36 | 39.7% | 835 | 39.7% | -0.64 | 34.70 | 31.40 | 38.00 | — |
| — | 7.65 | 13.90 | 10.78 | +0.32 | 39.8% | 840 | 39.8% | -0.68 | 37.65 | 34.80 | 40.50 | — |
| — | 7.00 | 12.90 | 9.95 | +0.29 | 39.9% | 845 | 39.9% | -0.71 | 41.75 | 38.65 | 44.85 | — |
| — | 6.35 | 8.30 | 7.33 | +0.27 | 40.1% | 850 | 40.1% | -0.74 | 45.02 | 41.85 | 48.20 | — |
| — | 4.65 | 10.55 | 7.60 | +0.25 | 40.1% | 852.5 | 40.1% | -0.75 | 47.33 | 43.75 | 50.90 | — |
| — | 4.25 | 7.45 | 5.85 | +0.24 | 40.2% | 855 | 40.2% | -0.77 | 49.62 | 46.25 | 53.00 | — |
| — | 5.15 | 6.90 | 6.03 | +0.23 | 40.3% | 857.5 | 40.3% | -0.78 | 51.62 | 48.25 | 55.00 | — |
| — | 5.00 | 6.45 | 5.72 | +0.21 | 40.4% | 860 | 40.4% | -0.79 | 53.62 | 50.25 | 57.00 | — |
| — | 4.50 | 6.00 | 5.25 | +0.20 | 40.5% | 862.5 | 40.5% | -0.80 | 55.60 | 52.20 | 59.00 | — |
| — | 2.15 | 5.60 | 3.88 | +0.19 | 40.6% | 865 | 40.6% | -0.81 | 57.55 | 54.10 | 61.00 | — |
| — | 2.21 | 7.85 | 5.03 | +0.18 | 40.7% | 867.5 | 40.7% | -0.82 | 59.50 | 56.00 | 63.00 | — |
| — | 3.40 | 5.15 | 4.28 | +0.17 | 40.8% | 870 | 40.8% | -0.83 | 61.67 | 58.35 | 65.00 | — |
| — | 3.15 | 5.00 | 4.08 | +0.16 | 40.9% | 872.5 | 40.9% | -0.84 | 63.15 | 60.00 | 66.30 | — |
| — | 2.80 | 4.00 | 3.40 | +0.15 | 41.1% | 875 | 41.1% | -0.85 | 66.42 | 63.90 | 68.95 | — |
| — | 2.72 | 4.25 | 3.48 | +0.14 | 41.2% | 877.5 | 41.2% | -0.86 | 68.53 | 65.10 | 71.95 | — |
| — | 2.57 | 3.90 | 3.23 | +0.14 | 41.3% | 880 | 41.3% | -0.87 | 70.50 | 67.00 | 74.00 | — |
| — | 2.21 | 5.70 | 3.96 | +0.12 | 41.6% | 885 | 41.6% | -0.89 | 74.62 | 71.25 | 78.00 | — |
| — | 1.90 | 3.10 | 2.50 | +0.11 | 41.8% | 890 | 41.8% | -0.90 | 79.75 | 76.50 | 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.