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 | |
| — | 82.10 | 91.00 | 86.55 | +0.98 | 40.7% | 730 | 40.7% | -0.02 | — | — | 7.00 | — |
| — | 77.20 | 85.90 | 81.55 | +0.97 | 39.8% | 735 | 39.8% | -0.03 | — | — | 7.00 | — |
| — | 72.30 | 81.00 | 76.65 | +0.96 | 38.9% | 740 | 38.9% | -0.04 | — | — | 7.30 | — |
| — | 67.70 | 76.00 | 71.85 | +0.96 | 38.0% | 745 | 38.0% | -0.04 | — | — | 7.30 | — |
| — | 62.60 | 71.60 | 67.10 | +0.95 | 37.1% | 750 | 37.1% | -0.05 | — | — | 7.40 | — |
| — | 57.80 | 66.70 | 62.25 | +0.93 | 36.2% | 755 | 36.2% | -0.07 | — | — | 7.50 | — |
| — | 53.10 | 62.00 | 57.55 | +0.92 | 35.3% | 760 | 35.3% | -0.08 | — | — | 8.00 | — |
| — | 48.40 | 57.00 | 52.70 | +0.90 | 34.4% | 765 | 34.4% | -0.10 | — | — | 8.00 | — |
| — | 43.80 | 52.70 | 48.25 | +0.88 | 33.5% | 770 | 33.5% | -0.12 | — | — | 8.30 | — |
| — | 39.80 | 48.00 | 43.90 | +0.86 | 32.7% | 775 | 32.7% | -0.14 | — | — | 8.20 | — |
| — | 36.20 | 44.00 | 40.10 | — | — | 780 | — | — | — | — | 4.10 | — |
| — | 34.20 | 41.90 | 38.05 | — | — | 782.5 | — | — | — | — | 9.10 | — |
| — | 31.80 | 39.80 | 35.80 | — | — | 785 | — | — | — | — | 8.80 | — |
| — | 30.20 | 37.50 | 33.85 | — | — | 787.5 | 31.1% | -0.22 | 4.45 | 0.10 | 8.80 | — |
| — | 28.10 | 35.50 | 31.80 | +0.76 | 30.9% | 790 | — | — | 4.70 | 0.30 | 9.10 | — |
| — | 26.50 | 33.20 | 29.85 | +0.74 | 30.5% | 792.5 | — | — | 5.70 | 2.20 | 9.20 | — |
| — | 23.80 | 31.50 | 27.65 | — | — | 795 | — | — | 5.58 | 1.15 | 10.00 | — |
| — | 22.50 | 29.40 | 25.95 | — | — | 797.5 | — | — | 5.95 | 2.00 | 9.90 | — |
| — | 21.00 | 28.10 | 24.55 | — | — | 800 | — | — | 6.05 | 3.40 | 8.70 | — |
| — | 19.00 | 25.40 | 22.20 | — | — | 802.5 | — | — | 7.20 | 4.00 | 10.40 | — |
| — | 17.00 | 24.60 | 20.80 | — | — | 805 | — | — | 8.70 | 5.00 | 12.40 | — |
| — | 16.00 | 22.60 | 19.30 | — | — | 807.5 | — | — | 9.80 | 6.00 | 13.60 | — |
| — | 14.00 | 21.40 | 17.70 | — | — | 810 | — | — | 10.60 | 7.10 | 14.10 | — |
| — | 11.40 | 18.80 | 15.10 | — | — | 815 | — | — | 12.40 | 9.00 | 15.80 | — |
| — | 10.00 | 16.50 | 13.25 | — | — | 820 | — | — | 15.10 | 11.00 | 19.20 | — |
| — | 9.20 | 13.30 | 11.25 | — | — | 825 | — | — | 18.35 | 14.50 | 22.20 | — |
| — | 7.20 | 12.50 | 9.85 | — | — | 830 | — | — | 22.00 | 19.20 | 24.80 | — |
| — | 3.00 | 10.30 | 6.65 | — | — | 835 | 29.5% | -0.68 | 24.65 | 21.00 | 28.30 | — |
| — | 1.00 | 9.90 | 5.45 | — | — | 840 | 29.6% | -0.73 | 28.70 | 24.70 | 32.70 | — |
| — | 4.50 | 9.10 | 6.80 | +0.23 | 29.8% | 845 | 29.8% | -0.77 | 32.35 | 28.70 | 36.00 | — |
| — | 3.70 | 5.60 | 4.65 | +0.20 | 30.0% | 850 | 30.0% | -0.80 | 36.60 | 33.10 | 40.10 | — |
| — | 0.05 | 6.10 | 3.08 | +0.17 | 30.2% | 855 | 30.2% | -0.84 | 40.60 | 37.10 | 44.10 | — |
| — | — | 7.90 | — | +0.14 | 30.5% | 860 | 30.5% | -0.86 | 45.05 | 41.60 | 48.50 | — |
| — | — | 7.60 | — | +0.12 | 30.8% | 865 | 30.8% | -0.89 | 49.70 | 46.20 | 53.20 | — |
| — | — | 7.60 | — | — | — | 870 | 31.2% | -0.91 | 54.50 | 51.10 | 57.90 | — |
| — | — | 7.30 | — | +0.08 | 31.6% | 875 | 31.6% | -0.92 | 59.75 | 55.60 | 63.90 | — |
| — | 0.30 | 7.60 | 3.95 | +0.07 | 32.0% | 880 | 32.0% | -0.94 | 64.80 | 60.50 | 69.10 | — |
| — | — | 7.50 | — | +0.06 | 32.4% | 885 | 32.4% | -0.95 | 69.90 | 65.40 | 74.40 | — |
| — | — | 7.20 | — | +0.05 | 32.8% | 890 | 32.8% | -0.96 | 74.65 | 70.70 | 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.