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 | |
| — | 105.00 | 113.80 | 109.40 | — | — | 730 | — | — | 16.55 | 12.10 | 21.00 | — |
| — | 103.30 | 109.40 | 106.35 | — | — | 735 | — | — | 18.60 | 15.30 | 21.90 | — |
| — | 99.40 | 105.20 | 102.30 | — | — | 740 | — | — | 17.15 | 14.50 | 19.80 | — |
| — | 96.50 | 101.50 | 99.00 | — | — | 745 | — | — | 20.05 | 16.00 | 24.10 | — |
| — | 90.00 | 98.90 | 94.45 | — | — | 750 | — | — | 21.70 | 17.30 | 26.10 | — |
| — | 86.10 | 95.40 | 90.75 | — | — | 755 | — | — | 23.10 | 19.00 | 27.20 | — |
| — | 83.00 | 91.90 | 87.45 | — | — | 760 | — | — | 24.55 | 20.30 | 28.80 | — |
| — | 79.90 | 88.60 | 84.25 | +0.71 | 32.7% | 765 | — | — | 26.20 | 22.00 | 30.40 | — |
| — | 76.20 | 85.40 | 80.80 | +0.69 | 32.7% | 770 | 32.7% | -0.31 | 27.75 | 23.60 | 31.90 | — |
| — | 73.00 | 82.00 | 77.50 | — | — | 775 | — | — | 29.60 | 25.30 | 33.90 | — |
| — | 70.00 | 78.90 | 74.45 | — | — | 780 | — | — | 31.40 | 27.10 | 35.70 | — |
| — | 67.00 | 75.90 | 71.45 | — | — | 785 | — | — | 33.30 | 29.00 | 37.60 | — |
| — | 64.10 | 72.90 | 68.50 | +0.63 | 32.3% | 790 | 32.3% | -0.37 | 35.15 | 31.00 | 39.30 | — |
| — | 62.00 | 70.00 | 66.00 | +0.62 | 32.2% | 795 | 32.2% | -0.39 | 37.50 | 33.00 | 42.00 | — |
| — | 59.00 | 67.00 | 63.00 | +0.60 | 32.2% | 800 | 32.2% | -0.41 | 39.55 | 35.10 | 44.00 | — |
| — | 56.20 | 64.00 | 60.10 | +0.59 | 32.1% | 805 | 32.1% | -0.42 | 41.70 | 37.20 | 46.20 | — |
| — | 52.80 | 61.70 | 57.25 | +0.57 | 32.0% | 810 | 32.0% | -0.44 | 43.80 | 39.60 | 48.00 | — |
| — | 51.10 | 59.00 | 55.05 | +0.56 | 32.0% | 815 | 32.0% | -0.45 | 46.05 | 41.90 | 50.20 | — |
| — | 47.80 | 56.60 | 52.20 | +0.54 | 31.9% | 820 | 31.9% | -0.47 | 48.65 | 44.30 | 53.00 | — |
| — | 46.30 | 54.00 | 50.15 | +0.53 | 31.8% | 825 | 31.8% | -0.48 | 51.00 | 46.80 | 55.20 | — |
| — | 43.30 | 51.80 | 47.55 | +0.51 | 31.8% | 830 | 31.8% | -0.50 | 53.75 | 49.60 | 57.90 | — |
| — | 40.90 | 49.20 | 45.05 | +0.49 | 31.7% | 835 | 31.7% | -0.52 | 56.30 | 52.20 | 60.40 | — |
| — | 38.80 | 47.00 | 42.90 | +0.48 | 31.7% | 840 | 31.7% | -0.53 | 59.35 | 54.90 | 63.80 | — |
| — | 36.70 | 45.00 | 40.85 | +0.46 | 31.6% | 845 | 31.6% | -0.55 | 62.30 | 57.80 | 66.80 | — |
| — | 33.80 | 43.00 | 38.40 | +0.45 | 31.6% | 850 | 31.6% | -0.56 | 64.80 | 60.70 | 68.90 | — |
| — | 32.60 | 41.00 | 36.80 | +0.43 | 31.6% | 855 | 31.6% | -0.58 | 67.85 | 63.70 | 72.00 | — |
| — | 32.20 | 39.00 | 35.60 | +0.42 | 31.5% | 860 | 31.5% | -0.59 | 71.10 | 66.80 | 75.40 | — |
| — | 23.90 | 30.80 | 27.35 | +0.36 | 31.4% | 880 | 31.4% | -0.65 | 84.35 | 80.00 | 88.70 | — |
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.