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 | |
| — | 223.95 | 233.30 | 228.62 | +0.90 | 41.8% | 600 | 41.8% | -0.10 | 11.43 | 9.45 | 13.40 | — |
| — | 204.80 | 218.10 | 211.45 | +0.88 | 41.5% | 620 | 41.5% | -0.12 | 14.53 | 12.20 | 16.85 | — |
| — | 188.65 | 202.75 | 195.70 | +0.86 | 41.3% | 640 | 41.3% | -0.15 | 17.73 | 15.70 | 19.75 | — |
| — | 175.45 | 187.80 | 181.62 | +0.83 | 41.0% | 660 | 41.0% | -0.17 | 21.62 | 19.55 | 23.70 | — |
| — | 158.30 | 170.50 | 164.40 | +0.80 | 40.8% | 680 | 40.8% | -0.20 | 26.68 | 23.95 | 29.40 | — |
| — | 144.05 | 157.50 | 150.78 | +0.77 | 40.6% | 700 | 40.6% | -0.24 | 31.77 | 29.25 | 34.30 | — |
| — | 130.55 | 143.60 | 137.07 | +0.73 | 40.4% | 720 | 40.4% | -0.27 | 38.60 | 35.35 | 41.85 | — |
| — | 120.20 | 130.25 | 125.22 | +0.70 | 40.3% | 740 | 40.3% | -0.31 | 46.33 | 43.10 | 49.55 | — |
| — | 105.60 | 118.05 | 111.83 | +0.66 | 40.1% | 760 | 40.1% | -0.34 | 54.05 | 50.10 | 58.00 | — |
| — | 97.60 | 105.25 | 101.42 | +0.63 | 40.0% | 780 | 40.0% | -0.38 | 61.88 | 59.05 | 64.70 | — |
| — | 87.05 | 96.00 | 91.53 | +0.59 | 39.9% | 800 | 39.9% | -0.42 | 72.53 | 68.25 | 76.80 | — |
| — | 79.20 | 84.45 | 81.83 | +0.55 | 39.8% | 820 | 39.8% | -0.46 | 82.90 | 78.40 | 87.40 | — |
| — | 73.45 | 79.90 | 76.67 | +0.53 | 39.7% | 830 | 39.7% | -0.48 | 88.33 | 83.70 | 92.95 | — |
| — | 68.70 | 78.60 | 73.65 | +0.51 | 39.7% | 840 | 39.7% | -0.50 | 93.65 | 88.70 | 98.60 | — |
| — | 65.00 | 73.25 | 69.12 | +0.49 | 39.7% | 850 | 39.7% | -0.51 | 99.40 | 94.45 | 104.35 | — |
| — | 60.00 | 70.00 | 65.00 | +0.48 | 39.6% | 860 | 39.6% | -0.53 | 105.75 | 101.00 | 110.50 | — |
| — | 52.75 | 62.60 | 57.67 | — | — | 880 | 39.6% | -0.57 | 117.50 | 111.80 | 123.20 | — |
| — | 48.45 | 56.30 | 52.38 | +0.41 | 39.6% | 900 | 39.6% | -0.61 | 130.70 | 125.35 | 136.05 | — |
| — | 41.70 | 47.90 | 44.80 | +0.37 | 39.6% | 920 | 39.6% | -0.64 | 145.32 | 140.05 | 150.60 | — |
| — | 36.70 | 44.50 | 40.60 | +0.34 | 39.6% | 940 | 39.6% | -0.67 | 159.30 | 153.25 | 165.35 | — |
| — | 28.50 | 38.00 | 33.25 | +0.30 | 39.6% | 970 | 39.6% | -0.72 | 183.32 | 177.60 | 189.05 | — |
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.