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 | |
| — | 151.05 | 163.95 | 157.50 | +1.00 | 60.5% | 650 | 60.5% | -0.00 | — | — | 4.30 | — |
| — | 141.05 | 153.65 | 147.35 | +1.00 | 57.0% | 660 | 57.0% | -0.00 | — | — | 0.25 | — |
| — | 131.05 | 142.40 | 136.72 | +1.00 | 53.7% | 670 | 53.7% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 106.10 | 117.80 | 111.95 | +0.99 | 46.1% | 695 | 46.1% | -0.01 | — | — | 0.70 | — |
| — | 98.65 | 108.40 | 103.53 | +0.99 | 44.1% | 702.5 | 44.1% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 92.55 | 101.30 | 96.92 | +0.99 | 42.2% | 710 | 42.2% | -0.01 | — | — | 0.64 | — |
| — | 85.20 | 94.15 | 89.67 | +0.99 | 40.6% | 717.5 | — | — | — | — | 1.27 | — |
| — | 80.65 | 88.90 | 84.78 | — | — | 722.5 | — | — | — | — | 0.59 | — |
| — | 75.45 | 84.40 | 79.92 | — | — | 727.5 | — | — | — | — | 0.54 | — |
| — | 68.05 | 76.25 | 72.15 | — | — | 735 | — | — | 0.58 | 0.36 | 0.80 | — |
| — | 64.10 | 72.05 | 68.08 | — | — | 740 | — | — | 0.45 | 0.02 | 0.87 | — |
| — | 60.55 | 69.30 | 64.92 | — | — | 742.5 | — | — | 0.81 | 0.17 | 1.45 | — |
| — | 58.10 | 66.90 | 62.50 | — | — | 745 | — | — | 0.84 | 0.35 | 1.34 | — |
| — | 55.35 | 64.25 | 59.80 | — | — | 747.5 | — | — | 0.87 | 0.38 | 1.36 | — |
| — | 52.20 | 62.20 | 57.20 | — | — | 750 | — | — | 0.93 | 0.24 | 1.61 | — |
| — | 50.25 | 58.00 | 54.12 | — | — | 755 | — | — | 1.37 | 0.68 | 2.06 | — |
| — | 45.40 | 53.45 | 49.42 | — | — | 760 | — | — | 1.74 | 1.10 | 2.38 | — |
| — | 40.85 | 48.50 | 44.67 | — | — | 765 | — | — | 2.17 | 1.48 | 2.86 | — |
| — | 36.50 | 44.10 | 40.30 | — | — | 770 | — | — | 2.71 | 1.83 | 3.60 | — |
| — | 32.85 | 40.00 | 36.42 | — | — | 775 | — | — | 3.87 | 2.44 | 5.30 | — |
| — | 28.65 | 35.45 | 32.05 | — | — | 780 | — | — | 4.70 | 4.00 | 5.40 | — |
| — | 25.50 | 32.40 | 28.95 | — | — | 785 | — | — | 5.85 | 4.10 | 7.60 | — |
| — | 22.80 | 27.55 | 25.18 | +0.72 | 31.6% | 790 | 31.6% | -0.29 | 6.80 | 5.40 | 8.20 | — |
| — | 20.05 | 23.75 | 21.90 | +0.67 | 31.4% | 795 | 31.4% | -0.33 | 8.82 | 6.30 | 11.35 | — |
| — | 18.65 | 22.80 | 20.73 | +0.64 | 31.3% | 797.5 | 31.3% | -0.36 | 8.93 | 6.45 | 11.40 | — |
| — | 17.25 | 20.65 | 18.95 | +0.61 | 31.2% | 800 | 31.2% | -0.39 | 9.60 | 7.30 | 11.90 | — |
| — | 14.45 | 18.20 | 16.32 | +0.56 | 31.0% | 805 | 31.0% | -0.44 | 13.18 | 11.10 | 15.25 | — |
| — | 12.85 | 18.15 | 15.50 | +0.53 | 31.0% | 807.5 | 31.0% | -0.47 | 13.93 | 11.25 | 16.60 | — |
| — | 12.25 | 16.00 | 14.12 | +0.50 | 30.9% | 810 | 30.9% | -0.50 | 15.60 | 13.65 | 17.55 | — |
| — | 10.40 | 14.95 | 12.68 | +0.47 | 30.9% | 812.5 | 30.9% | -0.53 | 16.65 | 14.15 | 19.15 | — |
| — | 8.85 | 12.85 | 10.85 | +0.44 | 30.8% | 815 | 30.8% | -0.56 | 18.00 | 15.75 | 20.25 | — |
| — | 7.35 | 11.95 | 9.65 | +0.42 | 30.8% | 817.5 | 30.8% | -0.59 | 19.45 | 17.00 | 21.90 | — |
| — | 8.25 | 10.20 | 9.22 | +0.39 | 30.8% | 820 | 30.8% | -0.62 | 20.48 | 18.25 | 22.70 | — |
| — | 6.85 | 9.95 | 8.40 | +0.36 | 30.8% | 822.5 | 30.8% | -0.64 | 21.93 | 19.30 | 24.55 | — |
| — | 6.60 | 9.30 | 7.95 | +0.33 | 30.8% | 825 | 30.8% | -0.67 | 24.40 | 22.25 | 26.55 | — |
| — | 5.35 | 8.70 | 7.03 | +0.31 | 30.8% | 827.5 | 30.8% | -0.70 | 25.62 | 21.85 | 29.40 | — |
| — | 4.85 | 7.75 | 6.30 | +0.28 | 30.9% | 830 | 30.9% | -0.72 | 27.20 | 24.40 | 30.00 | — |
| — | 2.79 | 6.00 | 4.39 | +0.26 | 30.9% | 832.5 | 30.9% | -0.74 | 28.75 | 25.85 | 31.65 | — |
| — | 4.00 | 6.05 | 5.03 | +0.24 | 31.0% | 835 | 31.0% | -0.76 | 32.38 | 28.20 | 36.55 | — |
| — | 2.39 | 4.50 | 3.44 | +0.20 | 31.2% | 840 | 31.2% | -0.80 | 36.83 | 33.40 | 40.25 | — |
| — | 2.10 | 5.20 | 3.65 | +0.16 | 31.4% | 845 | 31.4% | -0.84 | 39.90 | 35.45 | 44.35 | — |
| — | 1.75 | 2.98 | 2.37 | +0.14 | 31.7% | 850 | 31.7% | -0.87 | 44.85 | 41.25 | 48.45 | — |
| — | 1.02 | 2.23 | 1.62 | +0.11 | 32.0% | 855 | 32.0% | -0.90 | 49.75 | 46.00 | 53.50 | — |
| — | 0.61 | 1.78 | 1.20 | +0.09 | 32.4% | 860 | 32.4% | -0.92 | 53.95 | 50.00 | 57.90 | — |
| — | 0.25 | 1.42 | 0.83 | +0.07 | 32.8% | 865 | 32.8% | -0.93 | 58.80 | 54.90 | 62.70 | — |
| — | 0.44 | 1.12 | 0.78 | +0.06 | 33.3% | 870 | 33.3% | -0.95 | 62.95 | 58.75 | 67.15 | — |
| — | 0.23 | 0.92 | 0.57 | +0.05 | 33.9% | 875 | 33.9% | -0.96 | 67.65 | 63.80 | 71.50 | — |
| — | 0.35 | 0.74 | 0.55 | +0.04 | 34.4% | 880 | 34.4% | -0.97 | 72.22 | 68.00 | 76.45 | — |
| — | — | 1.41 | — | +0.03 | 35.0% | 885 | 35.0% | -0.98 | 77.80 | 73.55 | 82.05 | — |
| — | — | 1.15 | — | +0.03 | 35.7% | 890 | 35.7% | -0.98 | 82.47 | 78.70 | 86.25 | — |
| — | — | 0.89 | — | +0.02 | 36.4% | 895 | 36.4% | -0.99 | 87.70 | 83.40 | 92.00 | — |
| — | — | 1.68 | — | +0.02 | 37.8% | 905 | 37.8% | -0.99 | 97.35 | 93.40 | 101.30 | — |
| — | 0.05 | 0.26 | 0.15 | +0.01 | 38.6% | 910 | 38.6% | -1.00 | 102.40 | 98.15 | 106.65 | — |
| — | — | 0.83 | — | +0.01 | 40.3% | 920 | 40.3% | -1.00 | 113.97 | 108.45 | 119.50 | — |
| — | — | 0.73 | — | +0.01 | 42.0% | 930 | 42.0% | -1.00 | 122.22 | 115.20 | 129.25 | — |
| — | — | 0.81 | — | +0.01 | 43.9% | 940 | 43.9% | -1.00 | 133.75 | 128.20 | 139.30 | — |
| — | — | 0.10 | — | +0.01 | 45.9% | 950 | 45.9% | -1.00 | 143.57 | 137.65 | 149.50 | — |
| — | — | 3.70 | — | +0.01 | 47.9% | 960 | 47.9% | -1.00 | 152.05 | 144.95 | 159.15 | — |
| — | — | 1.08 | — | +0.00 | 50.0% | 970 | 50.0% | -1.00 | 163.40 | 157.30 | 169.50 | — |
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.