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 | |
| — | 151.75 | 164.45 | 158.10 | +0.99 | 44.7% | 650 | 44.7% | -0.01 | — | — | 1.33 | — |
| — | 141.75 | 154.05 | 147.90 | +0.99 | 43.8% | 660 | 43.8% | -0.01 | — | — | 1.59 | — |
| — | 131.80 | 145.15 | 138.47 | +0.99 | 42.8% | 670 | 42.8% | -0.01 | — | — | 1.04 | — |
| — | — | — | — | +0.99 | 42.1% | 677.5 | 42.1% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 41.2% | 687.5 | 41.2% | -0.02 | — | — | — | — |
| — | 107.10 | 119.55 | 113.33 | +0.98 | 40.6% | 695 | 40.6% | -0.02 | — | — | 1.11 | — |
| — | — | — | — | +0.97 | 39.9% | 702.5 | 39.9% | -0.03 | — | — | — | — |
| — | 93.95 | 102.15 | 98.05 | +0.96 | 39.3% | 710 | 39.3% | -0.04 | 1.05 | 0.63 | 1.47 | — |
| — | — | — | — | +0.95 | 38.7% | 717.5 | 38.7% | -0.05 | — | — | — | — |
| — | — | — | — | +0.94 | 38.3% | 722.5 | 38.3% | -0.06 | — | — | — | — |
| 0 | — | — | — | +0.93 | 37.9% | 727.5 | 37.9% | -0.07 | — | — | — | — |
| — | 70.80 | 78.65 | 74.72 | +0.91 | 37.4% | 735 | 37.4% | -0.09 | 2.37 | 1.53 | 3.20 | — |
| — | 66.95 | 74.90 | 70.92 | +0.90 | 37.0% | 740 | 37.0% | -0.10 | 2.33 | 1.20 | 3.45 | — |
| — | — | — | — | +0.89 | 36.9% | 742.5 | 36.9% | -0.11 | — | — | — | — |
| — | 61.30 | 69.80 | 65.55 | +0.89 | 36.7% | 745 | 36.7% | -0.12 | 3.06 | 1.78 | 4.35 | — |
| — | — | — | — | +0.88 | 36.5% | 747.5 | 36.5% | -0.12 | — | — | — | — |
| — | 57.80 | 66.05 | 61.92 | +0.87 | 36.4% | 750 | 36.4% | -0.13 | 3.83 | 3.00 | 4.65 | — |
| — | 52.80 | 61.75 | 57.27 | +0.85 | 36.1% | 755 | 36.1% | -0.15 | 4.60 | 3.60 | 5.60 | — |
| — | 49.70 | 55.90 | 52.80 | +0.83 | 35.8% | 760 | 35.8% | -0.17 | 5.45 | 4.20 | 6.70 | — |
| — | 44.85 | 53.85 | 49.35 | +0.81 | 35.5% | 765 | 35.5% | -0.19 | 6.35 | 4.35 | 8.35 | — |
| — | 41.80 | 50.40 | 46.10 | +0.78 | 35.3% | 770 | 35.3% | -0.22 | 7.40 | 5.95 | 8.85 | — |
| — | 37.55 | 44.75 | 41.15 | +0.75 | 35.0% | 775 | 35.0% | -0.25 | 7.67 | 5.05 | 10.30 | — |
| — | 33.85 | 41.75 | 37.80 | +0.72 | 34.8% | 780 | 34.8% | -0.28 | 9.82 | 7.45 | 12.20 | — |
| — | 31.15 | 39.25 | 35.20 | +0.69 | 34.6% | 785 | 34.6% | -0.31 | 10.88 | 8.00 | 13.75 | — |
| — | 27.40 | 35.70 | 31.55 | +0.66 | 34.4% | 790 | 34.4% | -0.34 | 12.93 | 10.45 | 15.40 | — |
| — | 26.00 | 31.60 | 28.80 | +0.62 | 34.2% | 795 | 34.2% | -0.38 | 14.75 | 10.95 | 18.55 | — |
| — | 25.10 | 31.30 | 28.20 | +0.60 | 34.1% | 797.5 | 34.1% | -0.40 | 15.35 | 12.25 | 18.45 | — |
| — | 22.40 | 29.75 | 26.07 | +0.59 | 34.0% | 800 | 34.0% | -0.42 | 16.95 | 13.60 | 20.30 | — |
| — | 20.65 | 26.40 | 23.52 | +0.55 | 33.9% | 805 | 33.9% | -0.45 | 19.88 | 18.10 | 21.65 | — |
| — | 18.90 | 22.40 | 20.65 | +0.51 | 33.8% | 810 | 33.8% | -0.49 | 21.52 | 18.30 | 24.75 | — |
| — | 16.80 | 23.45 | 20.12 | +0.49 | 33.7% | 812.5 | 33.7% | -0.51 | 22.25 | 19.15 | 25.35 | — |
| — | 16.60 | 20.10 | 18.35 | +0.47 | 33.7% | 815 | 33.7% | -0.53 | 24.12 | 20.70 | 27.55 | — |
| — | 14.55 | 20.95 | 17.75 | +0.46 | 33.6% | 817.5 | 33.6% | -0.55 | 25.48 | 21.75 | 29.20 | — |
| — | 13.55 | 19.20 | 16.38 | +0.44 | 33.6% | 820 | 33.6% | -0.57 | 26.32 | 23.15 | 29.50 | — |
| — | 12.55 | 19.05 | 15.80 | +0.42 | 33.5% | 822.5 | 33.5% | -0.58 | 27.75 | 24.30 | 31.20 | — |
| — | 11.15 | 16.80 | 13.97 | +0.40 | 33.5% | 825 | 33.5% | -0.60 | 28.90 | 25.85 | 31.95 | — |
| — | 9.60 | 14.70 | 12.15 | +0.38 | 33.5% | 827.5 | 33.5% | -0.62 | 31.38 | 27.70 | 35.05 | — |
| — | 9.30 | 15.30 | 12.30 | +0.37 | 33.4% | 830 | 33.4% | -0.64 | 34.02 | 30.10 | 37.95 | — |
| — | 8.60 | 14.15 | 11.38 | +0.35 | 33.4% | 832.5 | 33.4% | -0.66 | 35.48 | 31.00 | 39.95 | — |
| — | 7.05 | 13.65 | 10.35 | +0.33 | 33.4% | 835 | 33.4% | -0.67 | 37.48 | 33.65 | 41.30 | — |
| — | 5.55 | 12.35 | 8.95 | +0.30 | 33.4% | 840 | 33.4% | -0.71 | 41.02 | 37.20 | 44.85 | — |
| — | 4.05 | 11.05 | 7.55 | +0.27 | 33.4% | 845 | 33.4% | -0.74 | 43.50 | 39.00 | 48.00 | — |
| — | 4.15 | 7.40 | 5.78 | +0.24 | 33.4% | 850 | 33.4% | -0.77 | 47.88 | 43.40 | 52.35 | — |
| — | 3.35 | 6.40 | 4.88 | +0.21 | 33.5% | 855 | 33.5% | -0.79 | 51.88 | 47.80 | 55.95 | — |
| — | 3.35 | 6.25 | 4.80 | +0.19 | 33.5% | 860 | 33.5% | -0.82 | 55.83 | 51.55 | 60.10 | — |
| — | 2.30 | 4.70 | 3.50 | +0.17 | 33.6% | 865 | 33.6% | -0.84 | 60.73 | 56.45 | 65.00 | — |
| — | 2.73 | 5.25 | 3.99 | +0.15 | 33.7% | 870 | 33.7% | -0.86 | 65.22 | 60.95 | 69.50 | — |
| — | 2.30 | 4.65 | 3.48 | +0.13 | 33.8% | 875 | 33.8% | -0.88 | 69.20 | 65.15 | 73.25 | — |
| — | 1.62 | 3.30 | 2.46 | +0.11 | 34.0% | 880 | 34.0% | -0.90 | 74.95 | 71.65 | 78.25 | — |
| — | — | 4.30 | — | +0.10 | 34.1% | 885 | 34.1% | -0.91 | 78.35 | 74.05 | 82.65 | — |
| — | 0.42 | 2.90 | 1.66 | +0.09 | 34.3% | 890 | 34.3% | -0.93 | 84.25 | 80.80 | 87.70 | — |
| — | 0.07 | 3.05 | 1.56 | +0.07 | 34.6% | 895 | 34.6% | -0.94 | 87.15 | 83.05 | 91.25 | — |
| — | 0.44 | 1.83 | 1.14 | +0.06 | 35.1% | 905 | 35.1% | -0.96 | 97.25 | 93.10 | 101.40 | — |
| — | 0.52 | 1.20 | 0.86 | +0.05 | 35.4% | 910 | 35.4% | -0.96 | 103.60 | 100.25 | 106.95 | — |
| — | 0.05 | 1.52 | 0.79 | +0.04 | 36.0% | 920 | 36.0% | -0.98 | 113.50 | 110.05 | 116.95 | — |
| — | — | 0.64 | — | +0.03 | 36.7% | 930 | 36.7% | -0.99 | 123.00 | 119.15 | 126.85 | — |
| — | — | 0.85 | — | +0.02 | 37.6% | 940 | 37.6% | -0.99 | 133.28 | 127.30 | 139.25 | — |
| — | — | 0.92 | — | +0.02 | 38.5% | 950 | 38.5% | -1.00 | 143.80 | 137.90 | 149.70 | — |
| — | — | 0.66 | — | +0.01 | 39.4% | 960 | 39.4% | -1.00 | 153.05 | 146.60 | 159.50 | — |
| — | — | 0.81 | — | +0.01 | 40.5% | 970 | 40.5% | -1.00 | 164.82 | 160.15 | 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.