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 | |
| — | 166.30 | 178.10 | 172.20 | +0.89 | 40.9% | 650 | 40.9% | -0.11 | 9.93 | 9.30 | 10.55 | — |
| — | 141.50 | 151.30 | 146.40 | +0.84 | 40.3% | 680 | 40.3% | -0.16 | 14.12 | 12.10 | 16.15 | — |
| — | 134.00 | 145.55 | 139.78 | +0.83 | 40.1% | 690 | 40.1% | -0.17 | 17.00 | 15.55 | 18.45 | — |
| — | 129.00 | 138.15 | 133.57 | +0.81 | 39.9% | 700 | 39.9% | -0.19 | 19.02 | 17.00 | 21.05 | — |
| — | 111.15 | 121.55 | 116.35 | +0.77 | 39.6% | 720 | 39.6% | -0.23 | 24.90 | 22.55 | 27.25 | — |
| — | 101.50 | 109.90 | 105.70 | +0.73 | 39.4% | 740 | 39.4% | -0.28 | 30.07 | 27.10 | 33.05 | — |
| — | 87.35 | 96.65 | 92.00 | +0.68 | 39.2% | 760 | 39.2% | -0.32 | 39.38 | 35.80 | 42.95 | — |
| — | 76.10 | 85.60 | 80.85 | +0.63 | 39.0% | 780 | 39.0% | -0.37 | 45.45 | 42.40 | 48.50 | — |
| — | 70.15 | 77.45 | 73.80 | +0.61 | 38.9% | 790 | 38.9% | -0.40 | 51.55 | 48.80 | 54.30 | — |
| — | 65.00 | 73.85 | 69.42 | +0.58 | 38.9% | 800 | 38.9% | -0.43 | 55.92 | 53.75 | 58.10 | — |
| — | 60.25 | 67.05 | 63.65 | +0.56 | 38.8% | 810 | 38.8% | -0.45 | 60.17 | 58.20 | 62.15 | — |
| — | 57.15 | 65.55 | 61.35 | +0.53 | 38.8% | 820 | 38.8% | -0.48 | 65.45 | 62.00 | 68.90 | — |
| — | 52.70 | 61.00 | 56.85 | +0.51 | 38.7% | 830 | 38.7% | -0.50 | 71.75 | 67.15 | 76.35 | — |
| — | 47.95 | 55.35 | 51.65 | +0.48 | 38.7% | 840 | 38.7% | -0.53 | 77.08 | 72.30 | 81.85 | 269 |
| 168 | 43.65 | 51.50 | 47.58 | +0.46 | 38.7% | 850 | 38.7% | -0.56 | 83.45 | 78.70 | 88.20 | — |
| — | 39.95 | 48.10 | 44.02 | +0.43 | 38.7% | 860 | 38.7% | -0.58 | 89.38 | 84.60 | 94.15 | — |
| — | 35.70 | 42.15 | 38.92 | +0.41 | 38.7% | 870 | 38.7% | -0.60 | 96.42 | 92.35 | 100.50 | — |
| — | 30.25 | 38.35 | 34.30 | +0.36 | 38.7% | 890 | 38.7% | -0.65 | 111.30 | 107.45 | 115.15 | — |
| — | 24.85 | 27.85 | 26.35 | +0.30 | 38.7% | 920 | 38.7% | -0.72 | 131.43 | 125.95 | 136.90 | — |
| — | 18.10 | 23.25 | 20.68 | +0.26 | 38.8% | 940 | 38.8% | -0.76 | 149.00 | 145.15 | 152.85 | — |
| — | 15.45 | 19.35 | 17.40 | +0.23 | 38.9% | 960 | 38.9% | -0.79 | 167.00 | 161.90 | 172.10 | — |
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.