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 | |
| — | 76.10 | 85.00 | 80.55 | +1.00 | 33.3% | 730 | 33.3% | -0.00 | — | — | 1.00 | — |
| — | 72.30 | 79.70 | 76.00 | +1.00 | 32.9% | 735 | 32.9% | -0.00 | — | — | 6.80 | — |
| — | 67.30 | 74.70 | 71.00 | +1.00 | 32.6% | 740 | 32.6% | -0.00 | — | — | 6.80 | — |
| — | 62.00 | 69.70 | 65.85 | +1.00 | 32.3% | 745 | 32.3% | -0.00 | — | — | 6.00 | — |
| — | 57.20 | 64.80 | 61.00 | +1.00 | 32.0% | 750 | 32.0% | -0.00 | — | — | 2.55 | — |
| — | 51.30 | 60.00 | 55.65 | +0.99 | 31.7% | 755 | 31.7% | -0.01 | — | — | 7.10 | — |
| — | 47.20 | 54.90 | 51.05 | +0.99 | 31.5% | 760 | 31.5% | -0.01 | — | — | 1.00 | — |
| — | 42.30 | 50.00 | 46.15 | +0.98 | 31.3% | 765 | 31.3% | -0.02 | — | — | 7.00 | — |
| — | 37.30 | 45.10 | 41.20 | +0.97 | 31.2% | 770 | 31.2% | -0.03 | — | — | 1.60 | — |
| 1 | 33.00 | 40.40 | 36.70 | +0.95 | 31.0% | 775 | 31.0% | -0.05 | — | — | 2.25 | — |
| 0 | 28.60 | 35.70 | 32.15 | +0.92 | 30.9% | 780 | 30.9% | -0.08 | 1.38 | 0.05 | 2.70 | — |
| 0 | 24.00 | 31.00 | 27.50 | +0.87 | 30.8% | 785 | 30.8% | -0.13 | — | — | 7.40 | — |
| — | 19.10 | 27.10 | 23.10 | +0.82 | 30.8% | 790 | 30.8% | -0.18 | 4.00 | 0.10 | 7.90 | — |
| — | 15.00 | 22.80 | 18.90 | +0.76 | 30.8% | 795 | 30.8% | -0.24 | — | — | 8.40 | — |
| — | 11.30 | 19.80 | 15.55 | +0.68 | 30.8% | 800 | 30.8% | -0.32 | 3.67 | 1.15 | 6.20 | — |
| — | 9.00 | 16.60 | 12.80 | +0.60 | 30.8% | 805 | 30.8% | -0.40 | 6.25 | 2.00 | 10.50 | — |
| — | 5.10 | 12.90 | 9.00 | +0.52 | 30.9% | 810 | 30.9% | -0.49 | 8.40 | 4.10 | 12.70 | — |
| — | 4.00 | 12.70 | 8.35 | +0.48 | 30.9% | 812.5 | 30.9% | -0.53 | 9.95 | 6.00 | 13.90 | — |
| — | 3.40 | 11.50 | 7.45 | +0.43 | 31.0% | 815 | 31.0% | -0.57 | 11.15 | 7.00 | 15.30 | — |
| — | 2.00 | 10.60 | 6.30 | +0.39 | 31.0% | 817.5 | 31.0% | -0.62 | 13.00 | 9.00 | 17.00 | — |
| — | 1.00 | 9.80 | 5.40 | +0.35 | 31.1% | 820 | 31.1% | -0.65 | 14.15 | 10.00 | 18.30 | — |
| — | 1.00 | 9.10 | 5.05 | +0.30 | 31.1% | 822.5 | 31.1% | -0.70 | 16.55 | 12.80 | 20.30 | — |
| — | 0.05 | 9.20 | 4.62 | +0.27 | 31.2% | 825 | 31.2% | -0.73 | 17.90 | 14.00 | 21.80 | — |
| — | 0.05 | 8.50 | 4.28 | +0.23 | 31.3% | 827.5 | 31.3% | -0.77 | 20.40 | 17.00 | 23.80 | — |
| — | 0.30 | 7.30 | 3.80 | +0.20 | 31.4% | 830 | 31.4% | -0.80 | 22.20 | 18.40 | 26.00 | — |
| — | — | 6.50 | — | +0.17 | 31.4% | 832.5 | 31.4% | -0.83 | 24.40 | 20.60 | 28.20 | — |
| — | 0.50 | 6.00 | 3.25 | +0.15 | 31.5% | 835 | 31.5% | -0.85 | 26.40 | 22.80 | 30.00 | — |
| — | — | 3.90 | — | +0.11 | 31.7% | 840 | 31.7% | -0.90 | 31.05 | 27.10 | 35.00 | — |
| — | — | 6.60 | — | +0.09 | 31.8% | 842.5 | 31.8% | -0.91 | 33.20 | 29.40 | 37.00 | — |
| — | — | 7.50 | — | +0.08 | 31.9% | 845 | 31.9% | -0.93 | 35.70 | 31.80 | 39.60 | — |
| — | — | 7.40 | — | +0.06 | 32.0% | 847.5 | 32.0% | -0.94 | 38.05 | 34.70 | 41.40 | — |
| — | — | 3.50 | — | +0.05 | 32.2% | 850 | 32.2% | -0.95 | 40.25 | 36.50 | 44.00 | — |
| — | — | 7.40 | — | +0.04 | 32.3% | 852.5 | 32.3% | -0.96 | 42.70 | 38.90 | 46.50 | — |
| — | — | 7.70 | — | +0.03 | 32.4% | 855 | 32.4% | -0.97 | 45.15 | 41.30 | 49.00 | — |
| — | — | 7.60 | — | +0.03 | 32.6% | 857.5 | 32.6% | -0.98 | 47.50 | 43.70 | 51.30 | — |
| — | 0.10 | 7.50 | 3.80 | +0.02 | 32.7% | 860 | 32.7% | -0.98 | 50.00 | 46.20 | 53.80 | — |
| — | — | 7.50 | — | +0.02 | 32.8% | 862.5 | 32.8% | -0.99 | 52.10 | 47.20 | 57.00 | — |
| — | — | 2.50 | — | +0.01 | 33.0% | 865 | 33.0% | -0.99 | 54.55 | 50.30 | 58.80 | — |
| — | — | 7.40 | — | +0.01 | 33.3% | 870 | 33.3% | -1.00 | 59.50 | 55.30 | 63.70 | — |
| — | — | 6.90 | — | +0.01 | 33.7% | 875 | 33.7% | -1.00 | 64.80 | 60.90 | 68.70 | — |
| — | — | 1.50 | — | +0.00 | 34.0% | 880 | 34.0% | -1.00 | 69.55 | 65.80 | 73.30 | — |
| — | — | 6.90 | — | +0.00 | 34.4% | 885 | 34.4% | -1.00 | 74.40 | 70.80 | 78.00 | — |
| — | — | 6.80 | — | +0.00 | 34.8% | 890 | 34.8% | -1.00 | 79.65 | 75.80 | 83.50 | — |
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.