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 | |
| — | 82.80 | 89.70 | 86.25 | +1.00 | 38.6% | 730 | 38.6% | -0.00 | — | — | 6.80 | — |
| — | 76.00 | 85.00 | 80.50 | +1.00 | 38.1% | 735 | 38.1% | -0.00 | — | — | 6.80 | — |
| — | 72.90 | 79.70 | 76.30 | +1.00 | 37.6% | 740 | 37.6% | -0.00 | — | — | 6.80 | — |
| — | 68.30 | 74.70 | 71.50 | +1.00 | 37.1% | 745 | 37.1% | -0.00 | — | — | 6.80 | — |
| — | 63.30 | 69.80 | 66.55 | +1.00 | 36.6% | 750 | 36.6% | -0.00 | — | — | 6.80 | — |
| — | 57.30 | 64.80 | 61.05 | +1.00 | 36.2% | 755 | 36.2% | -0.00 | — | — | 6.80 | — |
| — | 53.60 | 62.60 | 58.10 | +1.00 | 36.0% | 757.5 | 36.0% | -0.00 | — | — | 6.80 | — |
| — | 52.90 | 59.80 | 56.35 | +1.00 | 35.8% | 760 | 35.8% | -0.00 | — | — | 6.80 | — |
| — | 48.70 | 57.70 | 53.20 | +1.00 | 35.6% | 762.5 | 35.6% | -0.00 | — | — | 7.10 | — |
| — | 46.20 | 55.00 | 50.60 | +0.99 | 35.5% | 765 | 35.5% | -0.01 | — | — | 6.80 | — |
| — | 43.70 | 52.70 | 48.20 | +0.99 | 35.3% | 767.5 | 35.3% | -0.01 | — | — | 6.80 | — |
| — | 43.50 | 50.00 | 46.75 | +0.99 | 35.1% | 770 | 35.1% | -0.01 | — | — | 5.40 | — |
| — | 38.80 | 47.70 | 43.25 | +0.98 | 35.0% | 772.5 | 35.0% | -0.02 | — | — | 7.10 | — |
| — | 36.40 | 45.20 | 40.80 | +0.98 | 34.8% | 775 | 34.8% | -0.02 | — | — | 6.90 | — |
| — | 34.00 | 43.00 | 38.50 | +0.97 | 34.7% | 777.5 | 34.7% | -0.03 | — | — | 7.50 | — |
| — | 33.70 | 40.30 | 37.00 | +0.96 | 34.6% | 780 | 34.6% | -0.04 | — | — | 6.60 | — |
| — | 29.20 | 38.20 | 33.70 | +0.95 | 34.5% | 782.5 | 34.5% | -0.05 | — | — | 7.30 | — |
| — | 26.80 | 35.90 | 31.35 | +0.94 | 34.4% | 785 | 34.4% | -0.06 | — | — | 7.10 | — |
| — | 26.60 | 33.00 | 29.80 | +0.92 | 34.3% | 787.5 | — | — | — | — | 7.20 | — |
| — | 24.20 | 31.00 | 27.60 | — | — | 790 | 34.2% | -0.10 | — | — | 7.20 | — |
| — | 21.90 | 28.40 | 25.15 | — | — | 792.5 | 34.1% | -0.12 | — | — | 7.30 | — |
| — | 19.50 | 26.80 | 23.15 | +0.85 | 34.0% | 795 | 34.0% | -0.15 | — | — | 7.40 | — |
| — | 17.50 | 24.60 | 21.05 | +0.82 | 33.9% | 797.5 | 33.9% | -0.18 | — | — | 7.90 | — |
| — | 15.40 | 22.50 | 18.95 | +0.79 | 33.9% | 800 | 33.9% | -0.21 | — | — | 7.80 | — |
| — | 13.30 | 20.50 | 16.90 | +0.75 | 33.8% | 802.5 | 33.8% | -0.25 | 4.05 | 0.10 | 8.00 | — |
| — | 11.30 | 18.50 | 14.90 | +0.71 | 33.8% | 805 | 33.8% | -0.29 | 4.80 | 1.20 | 8.40 | — |
| — | 9.50 | 16.80 | 13.15 | +0.66 | 33.7% | 807.5 | 33.7% | -0.34 | — | — | 9.20 | — |
| — | 7.70 | 15.00 | 11.35 | +0.62 | 33.7% | 810 | 33.7% | -0.38 | 5.28 | 1.45 | 9.10 | — |
| — | 4.40 | 12.20 | 8.30 | +0.52 | 33.7% | 815 | 33.7% | -0.48 | 7.00 | 3.30 | 10.70 | — |
| — | 2.05 | 8.80 | 5.42 | +0.41 | 33.7% | 820 | 33.7% | -0.59 | 8.50 | 5.00 | 12.00 | — |
| — | 2.20 | 8.60 | 5.40 | +0.32 | 33.7% | 825 | 33.7% | -0.68 | 11.75 | 8.00 | 15.50 | — |
| — | — | 7.90 | — | +0.24 | 33.8% | 830 | 33.8% | -0.76 | 15.60 | 12.00 | 19.20 | — |
| — | 0.10 | 7.50 | 3.80 | +0.17 | 33.9% | 835 | 33.9% | -0.82 | 19.90 | 16.60 | 23.20 | — |
| — | — | 7.20 | — | +0.13 | 34.0% | 840 | 34.0% | -0.88 | 24.45 | 21.20 | 27.70 | — |
| — | — | 4.00 | — | — | — | 845 | — | — | 29.20 | 25.90 | 32.50 | — |
| — | — | 2.75 | — | +0.05 | 34.4% | 850 | — | — | 34.00 | 30.70 | 37.30 | — |
| — | — | 7.30 | — | +0.03 | 34.6% | 855 | 34.6% | -0.97 | 39.90 | 35.40 | 44.40 | — |
| — | — | 7.30 | — | +0.02 | 34.9% | 860 | 34.9% | -0.98 | 44.20 | 40.70 | 47.70 | — |
| — | — | 7.30 | — | — | — | 865 | 35.2% | -0.99 | 49.90 | 45.40 | 54.40 | — |
| — | — | 6.80 | — | +0.01 | 35.5% | 870 | 35.5% | -1.00 | 53.90 | 50.70 | 57.10 | — |
| — | — | 6.80 | — | +0.00 | 35.8% | 875 | 35.8% | -1.00 | 58.90 | 55.70 | 62.10 | — |
| — | — | 6.80 | — | +0.00 | 36.2% | 880 | 36.2% | -1.00 | 63.90 | 60.70 | 67.10 | — |
| — | — | 6.80 | — | +0.00 | 36.6% | 885 | 36.6% | -1.00 | 68.90 | 65.70 | 72.10 | — |
| — | — | 6.80 | — | +0.00 | 37.0% | 890 | 37.0% | -1.00 | 74.55 | 70.50 | 78.60 | — |
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.