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 | |
| — | 162.10 | 172.20 | 167.15 | +0.98 | 39.7% | 655 | 39.7% | -0.02 | 0.69 | 0.38 | 1.00 | — |
| — | 151.65 | 162.65 | 157.15 | +0.97 | 39.2% | 665 | 39.2% | -0.03 | 1.47 | 1.17 | 1.77 | — |
| — | 142.05 | 153.15 | 147.60 | +0.96 | 38.8% | 675 | 38.8% | -0.04 | — | — | 3.60 | — |
| — | 134.25 | 142.75 | 138.50 | +0.95 | 38.3% | 685 | 38.3% | -0.05 | 2.06 | 1.31 | 2.82 | — |
| — | 123.75 | 134.20 | 128.97 | +0.94 | 37.9% | 695 | 37.9% | -0.06 | 2.51 | 1.72 | 3.30 | — |
| — | 111.40 | 120.65 | 116.03 | +0.91 | 37.4% | 710 | 37.4% | -0.09 | 3.81 | 2.52 | 5.10 | — |
| — | 100.30 | 110.20 | 105.25 | +0.89 | 37.0% | 720 | 37.0% | -0.11 | 5.00 | 4.55 | 5.45 | — |
| — | 84.25 | 91.95 | 88.10 | +0.84 | 36.5% | 740 | 36.5% | -0.16 | 8.05 | 7.30 | 8.80 | — |
| — | 80.30 | 88.30 | 84.30 | +0.83 | 36.3% | 745 | 36.3% | -0.17 | 8.72 | 7.95 | 9.50 | — |
| — | 77.90 | 84.00 | 80.95 | +0.81 | 36.2% | 750 | 36.2% | -0.19 | 9.82 | 9.00 | 10.65 | — |
| — | 72.35 | 80.35 | 76.35 | +0.80 | 36.1% | 755 | 36.1% | -0.20 | 10.80 | 9.60 | 12.00 | — |
| — | 67.75 | 77.10 | 72.42 | +0.78 | 36.0% | 760 | 36.0% | -0.22 | 12.65 | 10.30 | 15.00 | — |
| — | 65.50 | 73.80 | 69.65 | +0.76 | 35.9% | 765 | 35.9% | -0.24 | 13.72 | 11.75 | 15.70 | — |
| — | 60.20 | 69.65 | 64.92 | +0.74 | 35.9% | 770 | 35.9% | -0.26 | 14.15 | 12.45 | 15.85 | — |
| — | 56.85 | 66.10 | 61.48 | +0.72 | 35.8% | 775 | 35.8% | -0.28 | 17.12 | 14.50 | 19.75 | — |
| — | 56.20 | 59.05 | 57.62 | +0.70 | 35.7% | 780 | 35.7% | -0.30 | 15.78 | 13.00 | 18.55 | — |
| — | 50.65 | 59.15 | 54.90 | +0.68 | 35.6% | 785 | 35.6% | -0.32 | 17.70 | 14.75 | 20.65 | — |
| — | 47.35 | 56.25 | 51.80 | +0.66 | 35.6% | 790 | 35.6% | -0.34 | 19.43 | 16.50 | 22.35 | — |
| — | 43.15 | 52.80 | 47.98 | +0.64 | 35.5% | 795 | 35.5% | -0.37 | 22.18 | 19.50 | 24.85 | — |
| — | 41.00 | 49.65 | 45.33 | +0.62 | 35.5% | 800 | 35.5% | -0.39 | 24.00 | 22.00 | 26.00 | — |
| — | 37.65 | 47.00 | 42.33 | +0.59 | 35.5% | 805 | 35.5% | -0.41 | 26.62 | 23.20 | 30.05 | — |
| — | 35.35 | 44.25 | 39.80 | +0.57 | 35.4% | 810 | 35.4% | -0.44 | 28.40 | 24.50 | 32.30 | — |
| — | 32.75 | 41.70 | 37.23 | +0.55 | 35.4% | 815 | 35.4% | -0.46 | 29.50 | 26.50 | 32.50 | — |
| — | 31.40 | 39.20 | 35.30 | +0.52 | 35.4% | 820 | 35.4% | -0.48 | 33.23 | 28.60 | 37.85 | — |
| — | 28.65 | 35.75 | 32.20 | +0.50 | 35.4% | 825 | 35.4% | -0.51 | 35.40 | 30.85 | 39.95 | — |
| — | 25.15 | 33.20 | 29.18 | +0.48 | 35.4% | 830 | 35.4% | -0.53 | 37.60 | 33.60 | 41.60 | — |
| — | 25.10 | 29.30 | 27.20 | +0.45 | 35.4% | 835 | 35.4% | -0.55 | 40.48 | 36.15 | 44.80 | — |
| — | 21.25 | 29.35 | 25.30 | +0.43 | 35.4% | 840 | 35.4% | -0.58 | 44.75 | 40.60 | 48.90 | — |
| — | 19.70 | 25.85 | 22.77 | +0.41 | 35.4% | 845 | 35.4% | -0.60 | 49.15 | 44.70 | 53.60 | — |
| — | 17.70 | 25.00 | 21.35 | +0.39 | 35.4% | 850 | 35.4% | -0.62 | 51.52 | 47.85 | 55.20 | — |
| — | 16.85 | 22.25 | 19.55 | +0.37 | 35.4% | 855 | — | — | 54.65 | 50.15 | 59.15 | — |
| — | 14.65 | 21.85 | 18.25 | — | — | 860 | — | — | 57.95 | 53.10 | 62.80 | — |
| — | 13.40 | 19.10 | 16.25 | — | — | 865 | — | — | 61.55 | 56.60 | 66.50 | — |
| — | 13.65 | 18.75 | 16.20 | — | — | 870 | — | — | 64.50 | 60.20 | 68.80 | — |
| — | 11.15 | 17.40 | 14.28 | — | — | 875 | — | — | 69.33 | 65.15 | 73.50 | — |
| — | 9.55 | 15.25 | 12.40 | — | — | 880 | — | — | 72.75 | 67.80 | 77.70 | — |
| — | 9.15 | 13.85 | 11.50 | — | — | 885 | — | — | 77.42 | 73.20 | 81.65 | — |
| — | 8.00 | 13.70 | 10.85 | — | — | 890 | — | — | 79.85 | 75.50 | 84.20 | — |
| — | 8.80 | 11.15 | 9.97 | +0.22 | 35.6% | 895 | 35.6% | -0.80 | 84.28 | 79.55 | 89.00 | — |
| — | 7.20 | 9.80 | 8.50 | +0.21 | 35.7% | 900 | 35.7% | -0.81 | 88.42 | 84.35 | 92.50 | — |
| — | 7.15 | 9.85 | 8.50 | +0.19 | 35.7% | 905 | 35.7% | -0.83 | 92.83 | 88.75 | 96.90 | — |
| — | 6.30 | 9.70 | 8.00 | +0.18 | 35.8% | 910 | 35.8% | -0.84 | 97.05 | 92.90 | 101.20 | — |
| — | 3.85 | 9.70 | 6.78 | +0.17 | 35.9% | 915 | 35.9% | -0.85 | 101.17 | 97.30 | 105.05 | — |
| — | 4.85 | 6.55 | 5.70 | +0.14 | 36.0% | 925 | 36.0% | -0.88 | 111.12 | 106.25 | 116.00 | — |
| — | 2.83 | 7.50 | 5.17 | +0.13 | 36.0% | 930 | 36.0% | -0.89 | 115.78 | 110.90 | 120.65 | — |
| — | 1.19 | 5.70 | 3.44 | +0.11 | 36.2% | 940 | 36.2% | -0.91 | 124.67 | 119.45 | 129.90 | — |
| — | 2.45 | 5.00 | 3.73 | +0.09 | 36.3% | 950 | 36.3% | -0.93 | 134.30 | 128.10 | 140.50 | — |
| — | 1.75 | 3.55 | 2.65 | +0.08 | 36.5% | 960 | 36.5% | -0.94 | 143.47 | 137.30 | 149.65 | — |
| — | 0.92 | 6.45 | 3.69 | +0.07 | 36.6% | 970 | 36.6% | -0.96 | 153.55 | 147.15 | 159.95 | — |
| — | 1.03 | 2.97 | 2.00 | +0.06 | 36.8% | 980 | 36.8% | -0.97 | 163.28 | 156.85 | 169.70 | — |
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.