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 | |
| — | 159.10 | 168.30 | 163.70 | +1.00 | 50.2% | 655 | 50.2% | -0.00 | — | — | 2.08 | — |
| — | 149.15 | 158.10 | 153.62 | +0.99 | 48.4% | 665 | 48.4% | -0.01 | — | — | 4.40 | — |
| — | 140.40 | 148.75 | 144.57 | +0.99 | 46.7% | 675 | 46.7% | -0.01 | — | — | 3.05 | — |
| — | 129.25 | 138.25 | 133.75 | +0.99 | 45.1% | 685 | 45.1% | -0.01 | — | — | 0.46 | — |
| — | 119.20 | 127.45 | 123.33 | +0.99 | 43.7% | 695 | 43.7% | -0.01 | 0.35 | 0.17 | 0.53 | — |
| — | 114.90 | 121.00 | 117.95 | +0.98 | 42.7% | 702.5 | 42.7% | -0.02 | 0.27 | 0.01 | 0.53 | — |
| — | 105.50 | 113.55 | 109.53 | +0.98 | 41.8% | 710 | 41.8% | -0.02 | 0.54 | 0.11 | 0.96 | — |
| — | 95.45 | 103.55 | 99.50 | +0.97 | 40.7% | 720 | 40.7% | -0.03 | 0.78 | 0.37 | 1.19 | — |
| — | 88.45 | 96.25 | 92.35 | +0.96 | 40.0% | 727.5 | 40.0% | -0.04 | 1.16 | 0.79 | 1.53 | — |
| — | 82.65 | 91.45 | 87.05 | +0.95 | 39.5% | 732.5 | — | — | 1.01 | 0.54 | 1.48 | — |
| — | 77.30 | 84.25 | 80.78 | +0.94 | 38.9% | 740 | 38.9% | -0.06 | 1.50 | 1.36 | 1.65 | — |
| — | 74.20 | 80.00 | 77.10 | +0.92 | 38.5% | 745 | 38.5% | -0.08 | 2.02 | 1.71 | 2.33 | — |
| — | 69.55 | 77.15 | 73.35 | +0.92 | 38.3% | 747.5 | 38.3% | -0.08 | 2.13 | 1.95 | 2.32 | — |
| — | 69.55 | 74.40 | 71.97 | +0.91 | 38.1% | 750 | 38.1% | -0.09 | 2.38 | 2.15 | 2.62 | — |
| — | 63.35 | 70.20 | 66.78 | +0.90 | 37.8% | 755 | 37.8% | -0.10 | 3.10 | 2.20 | 4.00 | — |
| — | 59.50 | 65.35 | 62.42 | +0.88 | 37.5% | 760 | 37.5% | -0.12 | 3.75 | 3.00 | 4.50 | — |
| — | 55.20 | 61.95 | 58.58 | +0.86 | 37.2% | 765 | 37.2% | -0.14 | 4.30 | 3.60 | 5.00 | — |
| — | 51.30 | 58.05 | 54.67 | +0.83 | 36.9% | 770 | 36.9% | -0.17 | 4.90 | 4.10 | 5.70 | — |
| — | 47.35 | 52.05 | 49.70 | +0.81 | 36.7% | 775 | 36.7% | -0.19 | 5.92 | 5.50 | 6.35 | — |
| — | 42.50 | 49.25 | 45.88 | +0.78 | 36.5% | 780 | 36.5% | -0.22 | 7.17 | 6.10 | 8.25 | — |
| — | 39.30 | 44.65 | 41.98 | +0.75 | 36.3% | 785 | 36.3% | -0.25 | 8.75 | 7.25 | 10.25 | — |
| — | 35.65 | 40.90 | 38.27 | +0.72 | 36.1% | 790 | 36.1% | -0.28 | 10.30 | 8.80 | 11.80 | — |
| — | 31.80 | 36.10 | 33.95 | +0.69 | 36.0% | 795 | 36.0% | -0.32 | 12.18 | 10.25 | 14.10 | — |
| — | 30.30 | 35.45 | 32.88 | +0.67 | 35.9% | 797.5 | 35.9% | -0.33 | 12.62 | 11.20 | 14.05 | — |
| — | 27.70 | 33.05 | 30.38 | +0.65 | 35.8% | 800 | 35.8% | -0.35 | 12.90 | 11.65 | 14.15 | — |
| — | 25.00 | 30.90 | 27.95 | +0.61 | 35.7% | 805 | 35.7% | -0.39 | 13.38 | 11.10 | 15.65 | — |
| — | 22.85 | 26.80 | 24.82 | +0.57 | 35.7% | 810 | 35.7% | -0.43 | 17.05 | 16.10 | 18.00 | — |
| — | 20.50 | 25.25 | 22.88 | +0.55 | 35.6% | 812.5 | 35.6% | -0.45 | 18.98 | 17.05 | 20.90 | — |
| — | 18.45 | 24.50 | 21.48 | +0.53 | 35.6% | 815 | 35.6% | -0.47 | 19.38 | 18.05 | 20.70 | — |
| — | 17.55 | 23.20 | 20.38 | +0.51 | 35.6% | 817.5 | 35.6% | -0.49 | 20.48 | 19.35 | 21.60 | — |
| — | 17.70 | 22.40 | 20.05 | +0.49 | 35.6% | 820 | 35.6% | -0.51 | 21.52 | 20.15 | 22.90 | — |
| — | 17.35 | 21.55 | 19.45 | — | — | 822.5 | — | — | 22.85 | 21.20 | 24.50 | — |
| — | 16.35 | 20.00 | 18.18 | +0.46 | 35.5% | 825 | — | — | 24.02 | 20.35 | 27.70 | — |
| — | 15.30 | 17.50 | 16.40 | +0.44 | 35.5% | 827.5 | 35.5% | -0.57 | 25.48 | 24.00 | 26.95 | — |
| — | 14.25 | 17.20 | 15.72 | +0.42 | 35.5% | 830 | 35.5% | -0.59 | 27.40 | 25.40 | 29.40 | — |
| — | 13.35 | 15.00 | 14.18 | +0.40 | 35.5% | 832.5 | 35.5% | -0.60 | 28.65 | 27.35 | 29.95 | — |
| — | 11.35 | 15.55 | 13.45 | +0.38 | 35.6% | 835 | 35.6% | -0.62 | 30.95 | 29.20 | 32.70 | — |
| — | 8.55 | 12.55 | 10.55 | +0.34 | 35.6% | 840 | 35.6% | -0.66 | 32.67 | 30.60 | 34.75 | — |
| — | 7.00 | 13.30 | 10.15 | +0.31 | 35.6% | 845 | 35.6% | -0.70 | 36.00 | 33.80 | 38.20 | — |
| — | 8.00 | 9.25 | 8.62 | +0.28 | 35.7% | 850 | 35.7% | -0.73 | 39.70 | 37.05 | 42.35 | — |
| — | 6.65 | 8.20 | 7.42 | +0.25 | 35.8% | 855 | 35.8% | -0.76 | 43.25 | 40.65 | 45.85 | — |
| — | 4.95 | 6.75 | 5.85 | +0.22 | 35.9% | 860 | 35.9% | -0.79 | 47.80 | 45.25 | 50.35 | — |
| — | 4.65 | 5.70 | 5.17 | +0.19 | 36.0% | 865 | 36.0% | -0.81 | 51.25 | 47.75 | 54.75 | — |
| — | 3.00 | 6.10 | 4.55 | +0.17 | 36.2% | 870 | 36.2% | -0.84 | 55.38 | 51.50 | 59.25 | — |
| — | 2.61 | 4.45 | 3.53 | +0.15 | 36.3% | 875 | 36.3% | -0.86 | 59.58 | 55.55 | 63.60 | — |
| — | 2.50 | 3.50 | 3.00 | +0.13 | 36.5% | 880 | 36.5% | -0.88 | 63.42 | 60.35 | 66.50 | — |
| — | 1.93 | 2.99 | 2.46 | +0.11 | 36.7% | 885 | 36.7% | -0.89 | 68.30 | 64.85 | 71.75 | — |
| — | 1.66 | 2.54 | 2.10 | +0.10 | 36.9% | 890 | 36.9% | -0.91 | 72.40 | 69.50 | 75.30 | — |
| — | 1.31 | 2.32 | 1.81 | +0.08 | 37.1% | 895 | 37.1% | -0.92 | 77.88 | 74.20 | 81.55 | — |
| — | 1.10 | 2.28 | 1.69 | +0.07 | 37.4% | 900 | 37.4% | -0.93 | 82.88 | 79.05 | 86.70 | — |
| — | 0.79 | 3.10 | 1.95 | +0.06 | 37.6% | 905 | 37.6% | -0.95 | 87.22 | 83.75 | 90.70 | — |
| — | 0.57 | 1.30 | 0.94 | +0.05 | 37.9% | 910 | 37.9% | -0.95 | 92.10 | 88.60 | 95.60 | — |
| — | 0.67 | 1.32 | 0.99 | +0.05 | 38.1% | 915 | 38.1% | -0.96 | 96.70 | 92.90 | 100.50 | — |
| — | 0.43 | 0.99 | 0.71 | +0.04 | 38.7% | 925 | 38.7% | -0.98 | 106.92 | 102.55 | 111.30 | — |
| — | 0.42 | 0.78 | 0.60 | +0.03 | 39.0% | 930 | 39.0% | -0.98 | 112.53 | 108.30 | 116.75 | — |
| — | 0.31 | 0.78 | 0.55 | +0.02 | 39.7% | 940 | 39.7% | -0.99 | 122.05 | 117.25 | 126.85 | — |
| — | 0.01 | 0.65 | 0.33 | +0.02 | 40.4% | 950 | 40.4% | -1.00 | 133.03 | 127.70 | 138.35 | — |
| — | 0.01 | 0.63 | 0.32 | +0.01 | 41.1% | 960 | 41.1% | -1.00 | 141.47 | 136.35 | 146.60 | — |
| — | 0.02 | 0.55 | 0.28 | +0.01 | 41.9% | 970 | 41.9% | -1.00 | 152.43 | 146.70 | 158.15 | — |
| — | 0.01 | 0.50 | 0.26 | +0.01 | 42.7% | 980 | 42.7% | -1.00 | 162.70 | 157.10 | 168.30 | — |
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.