Spot 808.45
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.60 | 166.60 | 160.10 | +0.98 | 40.3% | 650 | 40.3% | -0.02 | 0.54 | 0.21 | 0.87 | — |
| — | 146.30 | 152.85 | 149.57 | +0.97 | 39.5% | 660 | 39.5% | -0.03 | 0.91 | 0.51 | 1.31 | — |
| — | 136.60 | 144.60 | 140.60 | +0.97 | 38.9% | 670 | 38.9% | -0.03 | 1.05 | 0.71 | 1.40 | — |
| — | 96.40 | 105.60 | 101.00 | +0.91 | 36.7% | 710 | 36.7% | -0.09 | 3.43 | 2.76 | 4.10 | — |
| — | 72.10 | 82.10 | 77.10 | +0.84 | 35.5% | 740 | 35.5% | -0.16 | 7.08 | 6.35 | 7.80 | — |
| — | 65.30 | 73.20 | 69.25 | +0.80 | 35.2% | 750 | 35.2% | -0.20 | 8.75 | 8.25 | 9.25 | — |
| — | 57.70 | 65.60 | 61.65 | +0.76 | 34.9% | 760 | 34.9% | -0.24 | 11.60 | 10.25 | 12.95 | — |
| — | 50.45 | 58.30 | 54.38 | +0.72 | 34.7% | 770 | 34.7% | -0.28 | 13.97 | 12.80 | 15.15 | — |
| — | 43.55 | 53.10 | 48.33 | +0.67 | 34.5% | 780 | 34.5% | -0.33 | 17.18 | 15.90 | 18.45 | — |
| — | 37.80 | 45.50 | 41.65 | +0.62 | 34.3% | 790 | 34.3% | -0.38 | 21.55 | 18.95 | 24.15 | — |
| — | 33.90 | 37.80 | 35.85 | +0.58 | 34.2% | 800 | 34.2% | -0.43 | 25.05 | 23.05 | 27.05 | — |
| — | 28.30 | 32.85 | 30.57 | +0.52 | 34.1% | 810 | 34.1% | -0.48 | 30.82 | 28.40 | 33.25 | — |
| — | 24.20 | 27.20 | 25.70 | +0.47 | 34.0% | 820 | 34.0% | -0.53 | 36.08 | 31.60 | 40.55 | — |
| — | 20.00 | 23.00 | 21.50 | +0.42 | 34.0% | 830 | 34.0% | -0.58 | 40.98 | 38.60 | 43.35 | — |
| — | 16.80 | 20.25 | 18.52 | +0.37 | 34.0% | 840 | 34.0% | -0.63 | 48.95 | 45.15 | 52.75 | — |
| — | 13.90 | 15.85 | 14.88 | +0.32 | 34.0% | 850 | 34.0% | -0.68 | 55.00 | 52.20 | 57.80 | 223 |
| — | 11.30 | 12.70 | 12.00 | +0.28 | 34.1% | 860 | 34.1% | -0.72 | 62.67 | 58.65 | 66.70 | — |
| — | 8.95 | 10.50 | 9.72 | +0.24 | 34.2% | 870 | 34.2% | -0.76 | 69.72 | 66.65 | 72.80 | — |
| — | 7.40 | 9.20 | 8.30 | +0.21 | 34.3% | 880 | 34.3% | -0.80 | 78.92 | 75.10 | 82.75 | — |
| — | 3.95 | 8.50 | 6.22 | +0.18 | 34.5% | 890 | 34.5% | -0.83 | 86.65 | 82.00 | 91.30 | — |
| — | 3.20 | 4.85 | 4.03 | +0.12 | 34.9% | 910 | 34.9% | -0.89 | 105.03 | 100.05 | 110.00 | — |
| — | 2.63 | 5.15 | 3.89 | +0.10 | 35.1% | 920 | 35.1% | -0.91 | 112.97 | 107.20 | 118.75 | — |
| — | 1.91 | 4.05 | 2.98 | +0.09 | 35.3% | 930 | 35.3% | -0.93 | 123.95 | 119.20 | 128.70 | — |
| — | 1.50 | 2.59 | 2.04 | +0.07 | 35.5% | 940 | 35.5% | -0.94 | 133.55 | 126.95 | 140.15 | — |
| — | 1.50 | 2.33 | 1.92 | +0.06 | 35.8% | 950 | 35.8% | -0.96 | 144.47 | 139.10 | 149.85 | — |
| — | 0.92 | 1.93 | 1.43 | +0.05 | 36.1% | 960 | 36.1% | -0.97 | 152.90 | 148.30 | 157.50 | — |
| — | 0.62 | 1.82 | 1.22 | +0.04 | 36.4% | 970 | 36.4% | -0.98 | 162.22 | 155.75 | 168.70 | — |
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.