Spot 814.99
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.00 | 95.10 | 90.55 | +0.90 | 32.0% | 730 | 32.0% | -0.10 | — | — | 8.40 | — |
| — | 77.40 | 85.90 | 81.65 | +0.88 | 31.3% | 740 | 31.3% | -0.12 | — | — | 8.90 | — |
| — | 69.10 | 77.10 | 73.10 | +0.85 | 30.7% | 750 | 30.7% | -0.15 | 5.08 | 0.75 | 9.40 | — |
| — | 60.00 | 68.50 | 64.25 | +0.82 | 30.1% | 760 | 30.1% | -0.18 | 6.10 | 2.00 | 10.20 | — |
| — | 52.20 | 60.40 | 56.30 | +0.78 | 29.6% | 770 | 29.6% | -0.22 | 7.80 | 4.00 | 11.60 | — |
| — | 46.00 | 52.80 | 49.40 | +0.73 | 29.1% | 780 | 29.1% | -0.27 | 10.10 | 6.00 | 14.20 | — |
| — | 38.30 | 45.70 | 42.00 | +0.68 | 28.6% | 790 | 28.6% | -0.32 | 13.00 | 9.00 | 17.00 | — |
| — | 32.70 | 39.10 | 35.90 | +0.63 | 28.3% | 800 | 28.3% | -0.38 | 16.65 | 13.00 | 20.30 | — |
| — | 26.60 | 33.30 | 29.95 | +0.57 | 28.0% | 810 | 28.0% | -0.44 | 20.45 | 17.00 | 23.90 | — |
| — | 21.40 | 28.10 | 24.75 | +0.50 | 27.8% | 820 | 27.8% | -0.50 | 25.40 | 21.80 | 29.00 | — |
| — | 16.50 | 23.50 | 20.00 | +0.44 | 27.6% | 830 | 27.6% | -0.57 | 30.40 | 27.00 | 33.80 | — |
| — | 12.40 | 19.50 | 15.95 | +0.38 | 27.5% | 840 | 27.5% | -0.63 | 36.85 | 33.30 | 40.40 | — |
| — | 7.90 | 16.20 | 12.05 | +0.33 | 27.5% | 850 | 27.5% | -0.68 | 43.35 | 40.00 | 46.70 | — |
| — | 5.00 | 13.60 | 9.30 | +0.28 | 27.6% | 860 | 27.6% | -0.74 | 51.00 | 47.00 | 55.00 | — |
| — | 2.80 | 11.40 | 7.10 | +0.23 | 27.8% | 870 | 27.8% | -0.78 | 59.15 | 55.00 | 63.30 | — |
| — | 1.00 | 9.60 | 5.30 | +0.19 | 28.0% | 880 | 28.0% | -0.82 | 67.40 | 63.00 | 71.80 | — |
| — | — | 8.70 | — | +0.16 | 28.3% | 890 | 28.3% | -0.86 | 76.55 | 72.00 | 81.10 | — |
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.