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 | |
| — | 78.40 | 86.00 | 82.20 | +0.97 | 33.9% | 730 | 33.9% | -0.03 | — | — | 7.40 | — |
| — | 72.00 | 81.20 | 76.60 | +0.96 | 33.7% | 735 | 33.7% | -0.04 | — | — | 7.40 | — |
| — | 68.00 | 77.00 | 72.50 | +0.95 | 33.5% | 740 | 33.5% | -0.05 | — | — | 7.70 | — |
| — | 63.10 | 72.20 | 67.65 | +0.94 | 33.4% | 745 | 33.4% | -0.06 | — | — | 7.90 | — |
| — | 58.40 | 67.00 | 62.70 | +0.93 | 33.2% | 750 | 33.2% | -0.07 | 4.10 | 0.10 | 8.10 | — |
| — | 54.00 | 63.00 | 58.50 | +0.91 | 33.1% | 755 | 33.1% | -0.09 | — | — | 8.10 | — |
| — | 49.40 | 58.20 | 53.80 | +0.89 | 33.0% | 760 | 33.0% | -0.11 | — | — | 8.10 | — |
| — | 45.30 | 53.60 | 49.45 | +0.86 | 32.9% | 765 | — | — | — | — | 8.70 | — |
| — | 40.10 | 49.60 | 44.85 | +0.84 | 32.3% | 770 | — | — | — | — | 8.70 | — |
| — | 36.00 | 45.50 | 40.75 | +0.81 | 32.7% | 775 | 32.8% | -0.19 | 4.80 | 0.60 | 9.00 | — |
| — | 32.00 | 41.40 | 36.70 | +0.77 | 32.6% | 780 | 31.1% | -0.23 | 5.35 | 0.80 | 9.90 | — |
| — | 28.20 | 37.00 | 32.60 | +0.74 | 32.5% | 785 | 30.2% | -0.26 | 6.20 | 2.00 | 10.40 | — |
| — | 25.10 | 33.50 | 29.30 | +0.70 | 32.5% | 790 | 28.0% | -0.30 | 6.60 | 3.50 | 9.70 | — |
| — | 22.00 | 30.00 | 26.00 | +0.65 | 31.7% | 795 | 28.7% | -0.35 | 8.45 | 4.80 | 12.10 | — |
| — | 19.00 | 26.80 | 22.90 | +0.61 | 31.7% | 800 | 30.1% | -0.39 | 11.05 | 6.70 | 15.40 | — |
| — | 15.40 | 23.90 | 19.65 | +0.57 | 30.6% | 805 | 32.4% | -0.44 | 12.10 | 8.70 | 15.50 | — |
| — | 12.90 | 20.80 | 16.85 | +0.52 | 30.4% | 810 | 29.3% | -0.48 | 15.20 | 11.00 | 19.40 | — |
| — | 10.20 | 19.00 | 14.60 | +0.48 | 30.5% | 815 | 32.5% | -0.52 | 18.20 | 14.50 | 21.90 | — |
| — | 8.10 | 16.60 | 12.35 | +0.43 | 30.4% | 820 | 32.5% | -0.57 | 20.65 | 16.40 | 24.90 | — |
| — | 6.20 | 14.30 | 10.25 | +0.39 | 30.0% | 825 | 29.0% | -0.61 | 23.75 | 19.50 | 28.00 | — |
| — | 6.30 | 10.60 | 8.45 | +0.34 | 29.7% | 830 | 28.7% | -0.66 | 26.95 | 22.90 | 31.00 | — |
| — | 4.70 | 9.40 | 7.05 | +0.30 | 30.0% | 835 | 28.2% | -0.70 | 30.30 | 26.60 | 34.00 | — |
| — | 3.90 | 7.70 | 5.80 | +0.27 | 30.0% | 840 | 28.2% | -0.74 | 34.20 | 30.40 | 38.00 | — |
| — | 2.60 | 9.50 | 6.05 | +0.23 | 33.3% | 845 | 32.8% | -0.77 | 38.70 | 34.50 | 42.90 | — |
| — | 1.75 | 6.20 | 3.98 | +0.20 | 30.5% | 850 | 32.9% | -0.80 | 42.80 | 38.70 | 46.90 | — |
| — | 0.50 | 8.60 | 4.55 | +0.17 | 34.5% | 855 | 29.0% | -0.83 | 47.00 | 43.00 | 51.00 | — |
| — | 1.00 | 8.30 | 4.65 | +0.15 | 37.2% | 860 | 29.5% | -0.86 | 51.55 | 47.50 | 55.60 | — |
| — | 0.85 | 5.80 | 3.33 | +0.12 | 33.2% | 865 | 30.3% | -0.88 | 56.30 | 52.60 | 60.00 | — |
| — | — | 7.90 | — | — | — | 870 | 30.4% | -0.90 | 60.90 | 57.20 | 64.60 | — |
| — | — | 7.70 | — | +0.09 | 33.5% | 875 | 33.5% | -0.92 | 65.45 | 61.90 | 69.00 | — |
| — | — | 7.60 | — | — | — | 880 | 33.6% | -0.93 | 70.30 | 66.60 | 74.00 | — |
| — | 0.80 | 7.50 | 4.15 | +0.06 | 33.8% | 885 | 33.8% | -0.95 | 75.20 | 71.40 | 79.00 | — |
| — | — | 7.60 | — | +0.05 | 33.9% | 890 | 33.9% | -0.96 | 80.15 | 76.30 | 84.00 | — |
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.