Spot 810.02
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.00 | 92.90 | 88.45 | +0.88 | 32.3% | 730 | 31.6% | -0.12 | 4.17 | 0.05 | 8.30 | — |
| — | 75.00 | 84.00 | 79.50 | +0.86 | 32.3% | 740 | — | — | 5.45 | 1.10 | 9.80 | — |
| — | 67.60 | 77.00 | 72.30 | — | — | 750 | — | — | 7.70 | 3.80 | 11.60 | — |
| — | 59.50 | 68.00 | 63.75 | — | — | 760 | — | — | 10.10 | 6.50 | 13.70 | — |
| — | 52.10 | 59.40 | 55.75 | — | — | 770 | — | — | 11.75 | 8.30 | 15.20 | — |
| — | 44.10 | 53.90 | 49.00 | — | — | 780 | — | — | 15.05 | 11.00 | 19.10 | — |
| — | 38.00 | 45.60 | 41.80 | — | — | 790 | — | — | 18.35 | 14.00 | 22.70 | — |
| 2 | 32.20 | 39.50 | 35.85 | — | — | 800 | — | — | 22.25 | 18.30 | 26.20 | 1 |
| 0 | 26.50 | 34.40 | 30.45 | — | — | 810 | — | — | 26.90 | 23.00 | 30.80 | 2 |
| 1 | 22.00 | 29.40 | 25.70 | — | — | 820 | — | — | 32.05 | 28.20 | 35.90 | 0 |
| 0 | 17.70 | 25.40 | 21.55 | — | — | 830 | — | — | 37.85 | 34.00 | 41.70 | 0 |
| 0 | 13.90 | 21.30 | 17.60 | — | — | 840 | — | — | 43.95 | 40.30 | 47.60 | 1 |
| 0 | 10.00 | 18.40 | 14.20 | — | — | 850 | — | — | 51.05 | 46.10 | 56.00 | 0 |
| — | 7.10 | 15.00 | 11.05 | — | — | 860 | — | — | — | — | — | — |
| — | 4.90 | 13.60 | 9.25 | +0.21 | 27.8% | 870 | 27.8% | -0.80 | 66.30 | 61.60 | 71.00 | — |
| — | 2.00 | 11.10 | 6.55 | +0.17 | 28.0% | 880 | 28.0% | -0.84 | 73.85 | 69.00 | 78.70 | — |
| — | 1.00 | 10.00 | 5.50 | +0.14 | 28.2% | 890 | 28.2% | -0.87 | 82.65 | 78.00 | 87.30 | — |
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.