Spot 808.30
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.65 | 166.80 | 161.22 | +0.98 | 38.6% | 650 | 38.6% | -0.02 | 0.78 | 0.26 | 1.30 | — |
| — | 146.00 | 158.30 | 152.15 | +0.97 | 38.1% | 660 | 38.1% | -0.03 | 1.21 | 0.48 | 1.94 | — |
| — | 136.40 | 147.85 | 142.12 | +0.96 | 37.6% | 670 | 37.6% | -0.04 | 1.88 | 0.55 | 3.20 | — |
| — | 114.80 | 124.00 | 119.40 | +0.93 | 36.7% | 695 | 36.7% | -0.07 | 3.40 | 1.46 | 5.35 | — |
| — | 101.05 | 108.75 | 104.90 | +0.91 | 36.2% | 710 | 36.2% | -0.09 | 4.29 | 0.37 | 8.20 | — |
| — | 80.85 | 87.55 | 84.20 | +0.84 | 35.7% | 735 | 35.7% | -0.16 | 7.85 | 6.00 | 9.70 | — |
| — | 76.10 | 84.05 | 80.08 | +0.83 | 35.6% | 740 | 35.6% | -0.17 | 7.95 | 6.10 | 9.80 | — |
| — | 71.40 | 79.50 | 75.45 | +0.81 | 35.5% | 745 | 35.5% | -0.19 | 8.50 | 6.05 | 10.95 | — |
| — | 68.95 | 76.95 | 72.95 | +0.79 | 35.5% | 750 | 35.5% | -0.21 | 10.60 | 8.15 | 13.05 | — |
| — | 65.10 | 72.05 | 68.58 | +0.77 | 35.4% | 755 | 35.4% | -0.23 | 11.38 | 8.25 | 14.50 | — |
| — | 61.35 | 68.55 | 64.95 | +0.75 | 35.4% | 760 | 35.4% | -0.25 | 11.97 | 8.95 | 15.00 | — |
| — | 57.70 | 64.05 | 60.88 | +0.73 | 35.3% | 765 | 35.3% | -0.27 | 14.07 | 10.40 | 17.75 | — |
| — | 54.15 | 61.65 | 57.90 | +0.71 | 35.3% | 770 | 35.3% | -0.29 | 14.95 | 11.90 | 18.00 | — |
| — | 50.75 | 55.95 | 53.35 | +0.69 | 35.2% | 775 | 35.2% | -0.31 | 17.23 | 13.75 | 20.70 | — |
| — | 47.40 | 55.90 | 51.65 | +0.67 | 35.2% | 780 | 35.2% | -0.33 | 18.82 | 15.30 | 22.35 | — |
| — | 44.20 | 52.50 | 48.35 | +0.65 | 35.2% | 785 | 35.2% | -0.36 | 20.65 | 17.15 | 24.15 | — |
| — | 41.10 | 48.75 | 44.92 | +0.62 | 35.1% | 790 | 35.1% | -0.38 | 22.50 | 19.15 | 25.85 | — |
| — | 38.20 | 46.80 | 42.50 | +0.60 | 35.1% | 795 | 35.1% | -0.40 | 24.70 | 21.30 | 28.10 | — |
| — | 35.45 | 43.75 | 39.60 | +0.57 | 35.1% | 800 | 35.1% | -0.43 | 26.73 | 23.50 | 29.95 | — |
| — | 32.60 | 41.35 | 36.98 | +0.55 | 35.1% | 805 | 35.1% | -0.45 | 29.25 | 25.90 | 32.60 | — |
| — | 30.00 | 38.80 | 34.40 | +0.53 | 35.1% | 810 | 35.1% | -0.48 | 32.58 | 28.35 | 36.80 | — |
| — | 27.55 | 32.00 | 29.77 | +0.50 | 35.1% | 815 | 35.1% | -0.50 | 34.45 | 31.00 | 37.90 | — |
| — | 25.55 | 32.20 | 28.88 | +0.48 | 35.1% | 820 | 35.1% | -0.53 | 36.92 | 33.70 | 40.15 | — |
| — | 22.95 | 30.25 | 26.60 | +0.45 | 35.1% | 825 | 35.1% | -0.55 | 40.55 | 36.55 | 44.55 | — |
| — | 21.00 | 28.25 | 24.62 | +0.43 | 35.1% | 830 | 35.1% | -0.57 | 43.35 | 39.90 | 46.80 | — |
| — | 18.85 | 26.35 | 22.60 | +0.41 | 35.2% | 835 | 35.2% | -0.60 | 46.77 | 42.65 | 50.90 | — |
| — | 17.00 | 24.60 | 20.80 | +0.39 | 35.2% | 840 | 35.2% | -0.62 | 49.75 | 45.85 | 53.65 | — |
| — | 15.25 | 22.95 | 19.10 | +0.36 | 35.2% | 845 | 35.2% | -0.64 | 53.50 | 50.00 | 57.00 | — |
| — | 15.45 | 21.10 | 18.27 | +0.34 | 35.2% | 850 | 35.2% | -0.66 | 56.55 | 52.65 | 60.45 | — |
| — | 13.60 | 19.40 | 16.50 | +0.32 | 35.3% | 855 | 35.3% | -0.69 | 60.17 | 56.20 | 64.15 | — |
| — | 10.75 | 18.65 | 14.70 | +0.30 | 35.3% | 860 | 35.3% | -0.71 | 64.50 | 60.90 | 68.10 | — |
| — | 9.45 | 17.40 | 13.43 | +0.28 | 35.3% | 865 | 35.3% | -0.73 | 67.45 | 63.60 | 71.30 | — |
| — | 8.30 | 16.30 | 12.30 | +0.27 | 35.4% | 870 | 35.4% | -0.74 | 71.25 | 67.45 | 75.05 | — |
| — | 7.20 | 14.90 | 11.05 | +0.25 | 35.4% | 875 | 35.4% | -0.76 | 75.33 | 71.35 | 79.30 | — |
| — | 6.20 | 14.15 | 10.18 | +0.23 | 35.5% | 880 | 35.5% | -0.78 | 79.25 | 75.40 | 83.10 | — |
| — | 6.05 | 12.80 | 9.43 | +0.22 | 35.5% | 885 | 35.5% | -0.80 | 83.25 | 79.20 | 87.30 | — |
| — | 5.95 | 12.55 | 9.25 | +0.20 | 35.6% | 890 | 35.6% | -0.81 | 88.05 | 84.30 | 91.80 | — |
| — | 4.65 | 9.60 | 7.12 | +0.18 | 35.6% | 895 | 35.6% | -0.83 | 91.92 | 87.85 | 96.00 | — |
| — | 4.50 | 7.85 | 6.17 | +0.16 | 35.8% | 905 | 35.8% | -0.85 | 100.67 | 96.80 | 104.55 | — |
| — | 3.15 | 8.40 | 5.78 | +0.15 | 35.8% | 910 | 35.8% | -0.87 | 104.78 | 100.55 | 109.00 | — |
| — | 0.58 | 8.90 | 4.74 | +0.13 | 36.0% | 920 | 36.0% | -0.89 | 113.05 | 108.25 | 117.85 | — |
| — | 1.74 | 5.75 | 3.75 | +0.11 | 36.1% | 930 | 36.1% | -0.91 | 124.33 | 118.50 | 130.15 | — |
| — | 2.01 | 4.70 | 3.35 | +0.09 | 36.2% | 940 | 36.2% | -0.93 | 133.75 | 127.95 | 139.55 | — |
| — | 1.34 | 3.75 | 2.54 | +0.08 | 36.4% | 950 | 36.4% | -0.95 | 143.85 | 138.80 | 148.90 | — |
| — | 0.91 | 3.20 | 2.06 | +0.06 | 36.6% | 960 | 36.6% | -0.96 | 153.32 | 148.15 | 158.50 | — |
| — | 0.79 | 2.47 | 1.63 | +0.05 | 36.8% | 970 | 36.8% | -0.97 | 163.22 | 158.05 | 168.40 | — |
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.