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 | |
| — | 217.55 | 223.10 | 220.32 | +0.89 | 42.2% | 620 | 42.2% | -0.11 | 13.35 | 11.55 | 15.15 | — |
| — | 200.15 | 204.85 | 202.50 | +0.87 | 41.8% | 640 | 41.8% | -0.14 | 16.68 | 14.50 | 18.85 | — |
| — | 184.80 | 191.00 | 187.90 | +0.84 | 41.4% | 660 | 41.4% | -0.16 | 20.40 | 18.85 | 21.95 | — |
| — | 167.65 | 175.75 | 171.70 | +0.81 | 41.1% | 680 | 41.1% | -0.19 | 25.50 | 24.75 | 26.25 | — |
| — | 154.25 | 159.35 | 156.80 | +0.78 | 40.8% | 700 | 40.8% | -0.22 | 30.38 | 29.15 | 31.60 | — |
| — | 141.65 | 145.50 | 143.57 | +0.75 | 40.5% | 720 | 40.5% | -0.25 | 36.15 | 34.65 | 37.65 | — |
| — | 128.75 | 132.45 | 130.60 | +0.72 | 40.3% | 740 | 40.3% | -0.29 | 43.20 | 41.50 | 44.90 | — |
| — | 116.30 | 120.15 | 118.22 | +0.68 | 40.1% | 760 | 40.1% | -0.32 | 50.70 | 48.30 | 53.10 | — |
| — | 105.55 | 108.65 | 107.10 | +0.64 | 39.9% | 780 | 39.9% | -0.36 | 59.00 | 55.00 | 63.00 | — |
| — | 93.15 | 99.30 | 96.22 | +0.61 | 39.7% | 800 | 39.7% | -0.40 | 67.65 | 65.90 | 69.40 | — |
| — | 85.35 | 89.20 | 87.28 | +0.57 | 39.6% | 820 | 39.6% | -0.44 | 77.47 | 75.20 | 79.75 | — |
| — | 77.30 | 85.55 | 81.42 | +0.55 | 39.5% | 830 | 39.5% | -0.46 | 83.10 | 80.25 | 85.95 | — |
| — | 75.25 | 80.90 | 78.08 | +0.53 | 39.5% | 840 | 39.5% | -0.48 | 88.55 | 87.05 | 90.05 | — |
| — | 70.45 | 77.50 | 73.97 | +0.51 | 39.4% | 850 | 39.4% | -0.50 | 93.83 | 91.70 | 95.95 | — |
| — | 67.65 | 71.65 | 69.65 | +0.49 | 39.4% | 860 | 39.4% | -0.52 | 99.90 | 97.60 | 102.20 | — |
| — | 61.70 | 69.40 | 65.55 | +0.48 | 39.4% | 870 | 39.4% | -0.53 | 106.28 | 103.45 | 109.10 | — |
| — | 54.85 | 60.20 | 57.52 | +0.44 | 39.3% | 890 | 39.3% | -0.57 | 118.30 | 115.40 | 121.20 | — |
| — | 46.00 | 54.50 | 50.25 | +0.41 | 39.3% | 910 | 39.3% | -0.61 | 132.80 | 129.20 | 136.40 | — |
| — | 40.80 | 47.80 | 44.30 | +0.37 | 39.3% | 930 | 39.3% | -0.64 | 146.43 | 142.40 | 150.45 | — |
| — | 35.85 | 42.55 | 39.20 | +0.34 | 39.3% | 950 | 39.3% | -0.68 | 161.40 | 156.20 | 166.60 | — |
| — | 31.25 | 36.05 | 33.65 | +0.30 | 39.3% | 980 | 39.3% | -0.72 | 184.70 | 179.85 | 189.55 | — |
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.