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 | |
| — | 169.05 | 178.60 | 173.82 | +0.89 | 41.5% | 660 | 41.5% | -0.12 | 10.18 | 9.65 | 10.70 | — |
| — | 145.75 | 155.15 | 150.45 | +0.84 | 40.9% | 690 | 40.9% | -0.16 | 15.55 | 12.75 | 18.35 | — |
| — | 137.70 | 144.35 | 141.03 | +0.82 | 40.7% | 700 | 40.7% | -0.18 | 18.40 | 16.75 | 20.05 | — |
| — | 122.60 | 131.00 | 126.80 | +0.79 | 40.4% | 720 | 40.4% | -0.22 | 22.00 | 19.40 | 24.60 | — |
| — | 108.95 | 113.95 | 111.45 | +0.74 | 40.1% | 740 | 40.1% | -0.26 | 28.15 | 27.15 | 29.15 | — |
| — | 94.60 | 101.40 | 98.00 | +0.70 | 39.9% | 760 | 39.9% | -0.30 | 35.35 | 34.00 | 36.70 | — |
| — | 84.45 | 87.90 | 86.17 | +0.65 | 39.7% | 780 | 39.7% | -0.35 | 43.10 | 41.65 | 44.55 | — |
| — | 77.75 | 83.05 | 80.40 | +0.63 | 39.6% | 790 | 39.6% | -0.38 | 46.50 | 43.90 | 49.10 | — |
| — | 73.00 | 76.90 | 74.95 | +0.60 | 39.5% | 800 | 39.5% | -0.40 | 51.62 | 50.25 | 53.00 | — |
| — | 67.45 | 72.15 | 69.80 | +0.58 | 39.4% | 810 | 39.4% | -0.43 | 56.95 | 55.05 | 58.85 | — |
| — | 62.35 | 66.60 | 64.47 | +0.55 | 39.4% | 820 | 39.4% | -0.45 | 61.88 | 60.30 | 63.45 | — |
| — | 58.60 | 61.90 | 60.25 | +0.53 | 39.3% | 830 | 39.3% | -0.48 | 66.53 | 63.45 | 69.60 | — |
| — | 51.90 | 57.15 | 54.52 | +0.50 | 39.3% | 840 | 39.3% | -0.50 | 71.35 | 67.55 | 75.15 | — |
| — | 48.20 | 54.45 | 51.33 | — | — | 850 | — | — | 77.03 | 75.05 | 79.00 | — |
| — | 44.30 | 49.90 | 47.10 | — | — | 860 | 39.2% | -0.56 | 84.75 | 81.95 | 87.55 | — |
| — | 40.60 | 48.95 | 44.77 | +0.43 | 39.1% | 870 | 39.1% | -0.58 | 90.42 | 88.05 | 92.80 | — |
| — | 35.80 | 39.00 | 37.40 | +0.39 | 39.1% | 890 | 39.1% | -0.63 | 103.83 | 101.45 | 106.20 | — |
| — | 32.85 | 35.35 | 34.10 | +0.36 | 39.1% | 900 | 39.1% | -0.65 | 109.85 | 106.25 | 113.45 | — |
| — | 27.80 | 29.80 | 28.80 | +0.32 | 39.1% | 920 | 39.1% | -0.70 | 124.60 | 119.70 | 129.50 | — |
| — | 19.00 | 21.35 | 20.18 | +0.25 | 39.2% | 960 | 39.2% | -0.78 | 155.47 | 150.35 | 160.60 | — |
| — | 16.45 | 18.10 | 17.27 | +0.21 | 39.2% | 980 | 39.2% | -0.81 | 173.12 | 168.75 | 177.50 | — |
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.