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 | |
| — | 152.65 | 165.05 | 158.85 | +1.00 | 58.5% | 650 | 58.5% | -0.00 | — | — | 4.30 | — |
| — | 142.70 | 155.45 | 149.07 | +1.00 | 56.9% | 660 | — | — | — | — | 0.25 | — |
| — | 132.65 | 145.15 | 138.90 | — | — | 670 | — | — | — | — | 4.30 | — |
| — | 107.05 | 118.70 | 112.88 | — | — | 695 | — | — | — | — | 1.29 | — |
| — | 102.05 | 112.25 | 107.15 | — | — | 702.5 | — | — | — | — | 1.53 | — |
| — | 94.80 | 102.10 | 98.45 | +1.00 | 49.1% | 710 | 49.1% | -0.00 | — | — | 0.36 | — |
| — | 87.35 | 94.60 | 90.97 | +1.00 | 48.0% | 717.5 | 48.0% | -0.00 | — | — | 1.12 | — |
| — | 82.40 | 89.50 | 85.95 | +1.00 | 47.3% | 722.5 | 47.3% | -0.00 | 0.10 | 0.04 | 0.15 | — |
| — | 77.35 | 84.40 | 80.88 | +0.99 | 46.5% | 727.5 | 46.5% | -0.01 | — | — | 0.23 | — |
| — | 72.00 | 76.85 | 74.42 | +0.99 | 45.3% | 735 | 45.3% | -0.01 | 0.23 | 0.08 | 0.38 | — |
| — | 64.15 | 72.05 | 68.10 | +0.99 | 44.5% | 740 | 44.5% | -0.01 | 0.20 | 0.10 | 0.31 | — |
| — | 62.55 | 70.40 | 66.47 | +0.98 | 44.1% | 742.5 | 44.1% | -0.02 | — | — | 0.70 | — |
| — | 60.95 | 68.30 | 64.62 | +0.98 | 43.7% | 745 | 43.7% | -0.02 | — | — | 0.51 | — |
| — | 57.10 | 64.75 | 60.92 | +0.98 | 43.3% | 747.5 | 43.3% | -0.02 | — | — | 1.51 | — |
| — | 55.80 | 63.15 | 59.48 | +0.97 | 42.9% | 750 | 42.9% | -0.03 | 0.41 | 0.30 | 0.51 | — |
| — | 50.25 | 57.40 | 53.83 | +0.97 | 42.2% | 755 | 42.2% | -0.03 | 0.49 | 0.37 | 0.61 | — |
| — | 45.40 | 53.00 | 49.20 | +0.95 | 41.4% | 760 | 41.4% | -0.05 | 0.62 | 0.38 | 0.86 | — |
| — | 41.30 | 47.95 | 44.62 | +0.94 | 40.7% | 765 | 40.7% | -0.06 | 0.69 | 0.38 | 1.01 | — |
| — | 36.65 | 44.10 | 40.38 | +0.91 | 40.1% | 770 | 40.1% | -0.09 | 0.96 | 0.68 | 1.24 | — |
| — | 32.05 | 38.00 | 35.02 | +0.89 | 39.6% | 775 | 39.6% | -0.11 | 1.38 | 0.81 | 1.94 | — |
| — | 27.15 | 34.40 | 30.77 | +0.85 | 39.1% | 780 | 39.1% | -0.15 | 2.20 | 1.82 | 2.58 | — |
| — | 24.40 | 29.65 | 27.02 | +0.81 | 38.7% | 785 | 38.7% | -0.19 | 2.90 | 2.41 | 3.40 | — |
| — | 19.60 | 25.85 | 22.73 | +0.75 | 38.4% | 790 | 38.4% | -0.25 | 3.88 | 3.25 | 4.50 | — |
| — | 16.25 | 22.50 | 19.38 | +0.70 | 38.2% | 795 | 38.2% | -0.31 | 4.92 | 3.25 | 6.60 | — |
| — | 14.95 | 19.55 | 17.25 | +0.66 | 38.1% | 797.5 | 38.1% | -0.34 | 6.22 | 4.40 | 8.05 | — |
| — | 12.80 | 18.00 | 15.40 | +0.63 | 38.1% | 800 | 38.1% | -0.37 | 6.78 | 5.60 | 7.95 | — |
| — | 11.05 | 14.90 | 12.97 | +0.56 | 38.0% | 805 | 38.0% | -0.44 | 8.50 | 6.00 | 11.00 | — |
| — | 9.60 | 12.20 | 10.90 | +0.52 | 38.0% | 807.5 | 38.0% | -0.48 | 10.95 | 8.60 | 13.30 | — |
| — | 8.40 | 11.00 | 9.70 | +0.49 | 38.0% | 810 | 38.0% | -0.51 | 11.07 | 9.90 | 12.25 | — |
| — | 8.05 | 10.05 | 9.05 | +0.45 | 38.0% | 812.5 | 38.0% | -0.55 | 13.00 | 10.60 | 15.40 | — |
| — | 6.10 | 9.75 | 7.92 | +0.41 | 38.0% | 815 | 38.0% | -0.59 | 14.62 | 12.10 | 17.15 | — |
| — | 5.40 | 9.10 | 7.25 | +0.38 | 38.0% | 817.5 | 38.0% | -0.62 | 15.97 | 12.85 | 19.10 | — |
| — | 5.55 | 7.40 | 6.47 | +0.35 | 38.0% | 820 | 38.0% | -0.65 | 17.68 | 15.35 | 20.00 | — |
| — | 4.65 | 6.80 | 5.72 | +0.32 | 38.0% | 822.5 | 38.0% | -0.69 | 19.00 | 16.55 | 21.45 | — |
| — | 3.05 | 6.30 | 4.67 | +0.28 | 38.0% | 825 | 38.0% | -0.72 | 20.43 | 17.75 | 23.10 | — |
| — | 2.50 | 5.50 | 4.00 | +0.25 | 38.1% | 827.5 | 38.1% | -0.75 | 22.23 | 19.75 | 24.70 | — |
| — | 3.20 | 4.05 | 3.62 | +0.23 | 38.1% | 830 | 38.1% | -0.77 | 25.00 | 22.15 | 27.85 | — |
| — | 2.41 | 3.75 | 3.08 | +0.20 | 38.1% | 832.5 | 38.1% | -0.80 | 26.70 | 23.55 | 29.85 | — |
| — | 2.20 | 3.40 | 2.80 | +0.18 | 38.2% | 835 | 38.2% | -0.82 | 29.20 | 26.50 | 31.90 | — |
| — | 1.36 | 2.64 | 2.00 | +0.14 | 38.3% | 840 | 38.3% | -0.86 | 33.05 | 29.50 | 36.60 | — |
| — | 0.80 | 1.87 | 1.33 | +0.10 | 38.4% | 845 | 38.4% | -0.90 | 37.58 | 34.10 | 41.05 | — |
| — | 0.75 | 1.36 | 1.05 | +0.08 | 38.6% | 850 | 38.6% | -0.93 | 41.45 | 37.80 | 45.10 | — |
| — | 0.35 | 1.05 | 0.70 | +0.06 | 38.8% | 855 | 38.8% | -0.95 | 46.52 | 42.80 | 50.25 | — |
| — | 0.24 | 0.50 | 0.37 | +0.04 | 39.0% | 860 | 39.0% | -0.96 | 51.98 | 48.85 | 55.10 | — |
| — | 0.22 | 0.39 | 0.30 | +0.03 | 39.3% | 865 | 39.3% | -0.98 | 56.23 | 52.25 | 60.20 | — |
| — | 0.12 | 0.30 | 0.21 | +0.02 | 39.6% | 870 | 39.6% | -0.98 | 61.00 | 57.25 | 64.75 | — |
| — | — | 0.51 | — | +0.01 | 39.9% | 875 | 39.9% | -0.99 | 66.25 | 62.75 | 69.75 | — |
| — | 0.05 | 0.53 | 0.29 | +0.01 | 40.2% | 880 | 40.2% | -1.00 | 71.88 | 68.05 | 75.70 | — |
| — | — | 0.81 | — | +0.01 | 40.6% | 885 | 40.6% | -1.00 | 76.70 | 73.70 | 79.70 | — |
| — | — | 0.27 | — | +0.00 | 41.0% | 890 | 41.0% | -1.00 | 81.03 | 77.10 | 84.95 | — |
| — | — | 0.16 | — | +0.00 | 41.4% | 895 | 41.4% | -1.00 | 86.10 | 82.50 | 89.70 | — |
| — | — | 0.33 | — | +0.00 | 42.3% | 905 | 42.3% | -1.00 | 95.90 | 92.05 | 99.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 42.8% | 910 | 42.8% | -1.00 | 101.40 | 98.10 | 104.70 | — |
| — | — | 0.97 | — | +0.00 | 43.9% | 920 | 43.9% | -1.00 | 112.53 | 107.15 | 117.90 | — |
| — | — | 0.59 | — | +0.00 | 45.0% | 930 | 45.0% | -1.00 | 122.92 | 118.15 | 127.70 | — |
| — | — | 0.67 | — | +0.00 | 46.2% | 940 | 46.2% | -1.00 | 132.07 | 126.20 | 137.95 | — |
| — | — | 0.06 | — | +0.00 | 47.4% | 950 | 47.4% | -1.00 | 142.90 | 138.10 | 147.70 | — |
| — | — | 1.29 | — | +0.00 | 48.8% | 960 | 48.8% | -1.00 | 153.07 | 148.45 | 157.70 | — |
| — | — | 0.10 | — | +0.00 | 50.1% | 970 | 50.1% | -1.00 | 162.32 | 156.70 | 167.95 | — |
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.