Spot 816.84
· 426 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.90 | 167.55 | 163.22 | +1.00 | 83.4% | 655 | 83.4% | -0.00 | — | — | 0.45 | — |
| — | 148.50 | 157.35 | 152.93 | +0.99 | 78.2% | 665 | 78.2% | -0.01 | — | — | 0.45 | — |
| — | 138.55 | 147.35 | 142.95 | +0.99 | 72.9% | 675 | 72.9% | -0.01 | — | — | 0.31 | — |
| — | 127.90 | 138.00 | 132.95 | +0.99 | 67.7% | 685 | 67.7% | -0.01 | — | — | 0.32 | — |
| — | 118.55 | 127.40 | 122.97 | +0.99 | 62.6% | 695 | 62.6% | -0.01 | — | — | 0.19 | — |
| — | 111.05 | 120.30 | 115.67 | +0.99 | 59.0% | 702.5 | 59.0% | -0.01 | — | — | 0.85 | — |
| — | 103.60 | 112.45 | 108.03 | +0.99 | 55.6% | 710 | 55.6% | -0.01 | — | — | 0.28 | — |
| — | 94.90 | 102.25 | 98.58 | +0.99 | 51.5% | 720 | 51.5% | -0.01 | 0.16 | 0.08 | 0.24 | — |
| — | 86.50 | 94.25 | 90.38 | +0.99 | 48.6% | 727.5 | 48.6% | -0.01 | — | — | 2.06 | — |
| — | 81.70 | 89.40 | 85.55 | +0.99 | 46.9% | 732.5 | 46.9% | -0.01 | — | — | 0.20 | — |
| — | 74.20 | 82.15 | 78.17 | +0.98 | 44.8% | 740 | 44.8% | -0.02 | 0.23 | 0.05 | 0.41 | — |
| — | 69.40 | 76.95 | 73.17 | +0.98 | 43.7% | 745 | 43.7% | -0.02 | 0.23 | 0.16 | 0.30 | — |
| — | 67.25 | 75.00 | 71.12 | +0.98 | 43.2% | 747.5 | 43.2% | -0.02 | — | — | 0.55 | — |
| — | 64.30 | 71.95 | 68.12 | +0.97 | 42.6% | 750 | 42.6% | -0.03 | 0.44 | 0.36 | 0.52 | — |
| — | 60.80 | 67.85 | 64.33 | +0.97 | 41.5% | 755 | 41.5% | -0.03 | 0.54 | 0.43 | 0.64 | — |
| — | 55.30 | 62.45 | 58.88 | +0.96 | 40.4% | 760 | 40.4% | -0.04 | 0.73 | 0.58 | 0.88 | — |
| — | 51.05 | 57.85 | 54.45 | +0.95 | 39.5% | 765 | 39.5% | -0.05 | 0.81 | 0.51 | 1.10 | — |
| — | 46.00 | 53.20 | 49.60 | +0.93 | 38.6% | 770 | 38.6% | -0.07 | 1.12 | 0.84 | 1.40 | — |
| — | 41.80 | 47.75 | 44.77 | +0.91 | 38.0% | 775 | 38.0% | -0.09 | 1.68 | 1.25 | 2.11 | — |
| — | 35.85 | 44.55 | 40.20 | +0.89 | 37.4% | 780 | 37.4% | -0.11 | 2.00 | 1.73 | 2.28 | — |
| — | 32.85 | 39.05 | 35.95 | +0.85 | 37.1% | 785 | 37.1% | -0.15 | 2.79 | 2.38 | 3.20 | — |
| — | 29.05 | 35.35 | 32.20 | +0.81 | 36.8% | 790 | 36.8% | -0.19 | 3.62 | 3.05 | 4.20 | — |
| — | 24.70 | 30.15 | 27.43 | +0.77 | 36.7% | 795 | 36.7% | -0.23 | 4.70 | 4.25 | 5.15 | — |
| — | 23.00 | 28.15 | 25.57 | +0.74 | 36.6% | 797.5 | 36.6% | -0.26 | 5.33 | 4.85 | 5.80 | — |
| — | 21.20 | 26.75 | 23.98 | +0.72 | 36.6% | 800 | 36.6% | -0.28 | 6.08 | 5.50 | 6.65 | — |
| — | 18.55 | 21.65 | 20.10 | +0.66 | 36.5% | 805 | 36.5% | -0.34 | 7.75 | 7.00 | 8.50 | — |
| — | 16.50 | 21.20 | 18.85 | +0.63 | 36.5% | 807.5 | 36.5% | -0.37 | 8.62 | 7.60 | 9.65 | — |
| — | 15.45 | 18.35 | 16.90 | +0.60 | 36.4% | 810 | 36.4% | -0.40 | 9.28 | 8.55 | 10.00 | — |
| — | 13.40 | 16.95 | 15.18 | +0.57 | 36.4% | 812.5 | 36.4% | -0.43 | 10.12 | 9.00 | 11.25 | — |
| — | 13.10 | 15.00 | 14.05 | +0.53 | 36.4% | 815 | 36.4% | -0.47 | 11.95 | 10.95 | 12.95 | — |
| — | 11.65 | 13.50 | 12.57 | +0.50 | 36.3% | 817.5 | 36.3% | -0.50 | 12.85 | 12.10 | 13.60 | — |
| — | 11.00 | 12.50 | 11.75 | +0.47 | 36.3% | 820 | 36.3% | -0.53 | 14.30 | 13.25 | 15.35 | — |
| — | 9.20 | 11.30 | 10.25 | +0.44 | 36.3% | 822.5 | 36.3% | -0.56 | 15.88 | 14.75 | 17.00 | — |
| — | 7.65 | 10.00 | 8.82 | +0.41 | 36.3% | 825 | 36.3% | -0.59 | 16.45 | 15.05 | 17.85 | — |
| — | 7.60 | 10.00 | 8.80 | +0.38 | 36.3% | 827.5 | 36.3% | -0.63 | 18.35 | 16.80 | 19.90 | — |
| — | 6.80 | 8.35 | 7.58 | +0.35 | 36.3% | 830 | 36.3% | -0.66 | 20.50 | 18.10 | 22.90 | — |
| — | 5.95 | 7.85 | 6.90 | +0.32 | 36.3% | 832.5 | 36.3% | -0.68 | 22.07 | 19.00 | 25.15 | — |
| — | 4.65 | 6.65 | 5.65 | +0.29 | 36.3% | 835 | 36.3% | -0.71 | 23.82 | 20.90 | 26.75 | — |
| — | 4.00 | 5.85 | 4.92 | +0.24 | 36.4% | 840 | 36.4% | -0.76 | 26.98 | 24.30 | 29.65 | — |
| — | 2.74 | 3.90 | 3.32 | +0.20 | 36.5% | 845 | 36.5% | -0.81 | 31.80 | 28.30 | 35.30 | — |
| — | 2.23 | 2.75 | 2.49 | +0.16 | 36.8% | 850 | 36.8% | -0.85 | 35.83 | 32.85 | 38.80 | — |
| — | 1.33 | 2.75 | 2.04 | +0.12 | 37.1% | 855 | 37.1% | -0.88 | 39.12 | 35.65 | 42.60 | — |
| — | 1.23 | 1.90 | 1.56 | +0.10 | 37.5% | 860 | 37.5% | -0.90 | 43.70 | 40.35 | 47.05 | — |
| — | 0.63 | 1.34 | 0.98 | +0.08 | 38.0% | 865 | 38.0% | -0.93 | 48.48 | 44.70 | 52.25 | — |
| — | 0.52 | 1.14 | 0.83 | +0.06 | 38.6% | 870 | 38.6% | -0.94 | 52.80 | 49.10 | 56.50 | — |
| — | 0.01 | 0.89 | 0.45 | +0.05 | 39.2% | 875 | 39.2% | -0.96 | 56.95 | 53.05 | 60.85 | — |
| — | 0.29 | 0.64 | 0.47 | +0.04 | 40.0% | 880 | 40.0% | -0.97 | 62.65 | 59.25 | 66.05 | — |
| — | — | 1.01 | — | +0.03 | 40.8% | 885 | 40.8% | -0.97 | 66.60 | 62.80 | 70.40 | — |
| — | 0.25 | 0.48 | 0.36 | +0.03 | 41.8% | 890 | 41.8% | -0.98 | 71.70 | 67.90 | 75.50 | — |
| — | — | 0.37 | — | +0.02 | 42.8% | 895 | 42.8% | -0.98 | 76.55 | 72.00 | 81.10 | — |
| — | 0.07 | 0.27 | 0.17 | +0.02 | 43.8% | 900 | 43.8% | -0.99 | 81.92 | 77.70 | 86.15 | — |
| — | — | 0.54 | — | +0.02 | 45.0% | 905 | 45.0% | -0.99 | 86.85 | 82.50 | 91.20 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 46.2% | 910 | 46.2% | -0.99 | 92.22 | 88.30 | 96.15 | — |
| — | — | 0.50 | — | +0.01 | 47.5% | 915 | 47.5% | -0.99 | 96.50 | 92.70 | 100.30 | — |
| — | — | 0.14 | — | +0.01 | 50.3% | 925 | 50.3% | -1.00 | 107.55 | 103.45 | 111.65 | — |
| — | — | 0.26 | — | +0.01 | 51.8% | 930 | 51.8% | -1.00 | 112.28 | 107.70 | 116.85 | — |
| — | — | 0.26 | — | +0.01 | 54.9% | 940 | 54.9% | -1.00 | 122.67 | 118.30 | 127.05 | — |
| — | — | 0.23 | — | +0.01 | 58.1% | 950 | 58.1% | -1.00 | 131.93 | 126.15 | 137.70 | — |
| — | — | 0.24 | — | +0.01 | 61.5% | 960 | 61.5% | -1.00 | 142.28 | 136.35 | 148.20 | — |
| — | — | 0.32 | — | +0.01 | 64.9% | 970 | 64.9% | -1.00 | 152.62 | 147.70 | 157.55 | — |
| — | — | 2.28 | — | +0.01 | 68.3% | 980 | 68.3% | -1.00 | 163.18 | 158.30 | 168.05 | — |
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.