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 | |
| — | 155.05 | 163.90 | 159.47 | +1.00 | 49.6% | 650 | 49.6% | -0.00 | — | — | 0.98 | — |
| — | 143.30 | 155.85 | 149.57 | +1.00 | 47.7% | 660 | 47.7% | -0.00 | — | — | 1.28 | — |
| — | 133.55 | 142.95 | 138.25 | +0.99 | 45.9% | 670 | 45.9% | -0.01 | — | — | 1.19 | — |
| — | 125.65 | 137.60 | 131.62 | +0.99 | 44.6% | 677.5 | 44.6% | -0.01 | — | — | 1.58 | — |
| — | 116.35 | 125.40 | 120.88 | +0.99 | 43.0% | 687.5 | 43.0% | -0.01 | — | — | 0.22 | — |
| — | 108.30 | 118.50 | 113.40 | +0.99 | 41.9% | 695 | 41.9% | -0.01 | — | — | 0.29 | — |
| — | 101.30 | 110.05 | 105.67 | +0.98 | 40.9% | 702.5 | 40.9% | -0.02 | — | — | 0.57 | — |
| — | 95.90 | 103.25 | 99.58 | +0.98 | 40.0% | 710 | 40.0% | -0.02 | — | — | 1.35 | — |
| — | 88.55 | 96.25 | 92.40 | +0.97 | 39.1% | 717.5 | 39.1% | -0.03 | 0.49 | 0.03 | 0.96 | — |
| — | 83.75 | 91.20 | 87.47 | +0.96 | 38.6% | 722.5 | 38.6% | -0.03 | 0.75 | 0.01 | 1.49 | — |
| — | 79.80 | 87.00 | 83.40 | +0.96 | 38.1% | 727.5 | 38.1% | -0.04 | 0.97 | 0.19 | 1.75 | — |
| — | 72.05 | 78.25 | 75.15 | +0.94 | 37.4% | 735 | 37.4% | -0.06 | 0.95 | 0.55 | 1.36 | — |
| — | 67.35 | 74.80 | 71.08 | +0.93 | 37.0% | 740 | 37.0% | -0.07 | 1.57 | 1.16 | 1.98 | — |
| — | 64.95 | 71.50 | 68.22 | +0.93 | 36.8% | 742.5 | 36.8% | -0.07 | 1.77 | 0.73 | 2.82 | — |
| — | 62.50 | 69.25 | 65.88 | +0.92 | 36.6% | 745 | 36.6% | -0.08 | 1.90 | 1.34 | 2.46 | — |
| — | 60.25 | 66.90 | 63.58 | +0.91 | 36.5% | 747.5 | 36.5% | -0.09 | 1.86 | 0.76 | 2.96 | — |
| — | 58.00 | 64.55 | 61.27 | +0.90 | 36.3% | 750 | 36.3% | -0.10 | 2.28 | 1.59 | 2.97 | — |
| — | 53.50 | 61.15 | 57.33 | +0.88 | 36.0% | 755 | 36.0% | -0.12 | 2.79 | 1.93 | 3.65 | — |
| — | 49.00 | 56.85 | 52.92 | +0.86 | 35.7% | 760 | 35.7% | -0.14 | 3.47 | 2.64 | 4.30 | — |
| — | 44.75 | 51.75 | 48.25 | +0.84 | 35.5% | 765 | 35.5% | -0.16 | 4.42 | 3.65 | 5.20 | — |
| — | 40.65 | 48.85 | 44.75 | +0.81 | 35.3% | 770 | 35.3% | -0.19 | 5.28 | 4.55 | 6.00 | — |
| — | 36.70 | 43.90 | 40.30 | +0.78 | 35.1% | 775 | 35.1% | -0.22 | 6.33 | 5.45 | 7.20 | — |
| — | 32.85 | 40.25 | 36.55 | +0.75 | 34.9% | 780 | 34.9% | -0.25 | 7.60 | 6.00 | 9.20 | — |
| — | 29.60 | 36.90 | 33.25 | +0.71 | 34.8% | 785 | 34.8% | -0.29 | 8.90 | 7.90 | 9.90 | — |
| — | 26.30 | 32.50 | 29.40 | +0.67 | 34.7% | 790 | 34.7% | -0.33 | 10.35 | 8.70 | 12.00 | — |
| — | 25.30 | 31.20 | 28.25 | +0.63 | 34.6% | 795 | 34.6% | -0.37 | 13.62 | 10.50 | 16.75 | — |
| — | 23.95 | 29.15 | 26.55 | +0.61 | 34.6% | 797.5 | 34.6% | -0.39 | 14.18 | 12.15 | 16.20 | — |
| — | 22.50 | 26.45 | 24.48 | +0.59 | 34.5% | 800 | 34.5% | -0.41 | 14.47 | 12.85 | 16.10 | — |
| — | 19.35 | 24.15 | 21.75 | +0.55 | 34.5% | 805 | 34.5% | -0.45 | 17.50 | 15.00 | 20.00 | — |
| — | 17.05 | 22.30 | 19.68 | +0.50 | 34.5% | 810 | 34.5% | -0.50 | 19.75 | 16.55 | 22.95 | — |
| — | 15.40 | 19.75 | 17.57 | +0.48 | 34.5% | 812.5 | 34.5% | -0.52 | 20.82 | 17.45 | 24.20 | — |
| — | 14.50 | 19.50 | 17.00 | +0.46 | 34.5% | 815 | 34.5% | -0.54 | 22.27 | 19.25 | 25.30 | — |
| — | 13.30 | 17.00 | 15.15 | +0.44 | 34.5% | 817.5 | 34.5% | -0.56 | 23.73 | 21.10 | 26.35 | — |
| — | 12.90 | 16.90 | 14.90 | +0.42 | 34.5% | 820 | 34.5% | -0.58 | 25.55 | 23.05 | 28.05 | — |
| — | 11.80 | 16.10 | 13.95 | +0.40 | 34.6% | 822.5 | 34.6% | -0.60 | 26.68 | 23.55 | 29.80 | — |
| — | 10.55 | 13.60 | 12.07 | +0.38 | 34.6% | 825 | 34.6% | -0.62 | 27.98 | 24.65 | 31.30 | — |
| — | 10.15 | 14.00 | 12.07 | +0.36 | 34.6% | 827.5 | 34.6% | -0.65 | 29.70 | 26.55 | 32.85 | — |
| — | 9.35 | 12.95 | 11.15 | +0.34 | 34.7% | 830 | 34.7% | -0.66 | 31.90 | 29.40 | 34.40 | — |
| — | 8.30 | 10.95 | 9.62 | +0.32 | 34.7% | 832.5 | 34.7% | -0.68 | 33.20 | 29.90 | 36.50 | — |
| — | 6.55 | 11.85 | 9.20 | +0.30 | 34.8% | 835 | 34.8% | -0.70 | 34.65 | 31.20 | 38.10 | — |
| — | 5.55 | 8.55 | 7.05 | +0.27 | 34.9% | 840 | 34.9% | -0.74 | 38.52 | 35.20 | 41.85 | — |
| — | 5.25 | 8.65 | 6.95 | +0.23 | 35.0% | 845 | 35.0% | -0.77 | 42.45 | 39.45 | 45.45 | — |
| — | 4.40 | 6.10 | 5.25 | +0.21 | 35.2% | 850 | 35.2% | -0.80 | 46.30 | 43.20 | 49.40 | — |
| — | 3.75 | 5.15 | 4.45 | +0.18 | 35.4% | 855 | 35.4% | -0.82 | 50.58 | 47.65 | 53.50 | — |
| — | 3.20 | 5.80 | 4.50 | +0.16 | 35.6% | 860 | 35.6% | -0.85 | 54.10 | 50.20 | 58.00 | — |
| — | 2.38 | 3.60 | 2.99 | +0.14 | 35.8% | 865 | 35.8% | -0.87 | 58.48 | 54.65 | 62.30 | — |
| — | 1.87 | 3.05 | 2.46 | +0.12 | 36.1% | 870 | 36.1% | -0.89 | 63.62 | 60.60 | 66.65 | — |
| — | 1.36 | 2.63 | 2.00 | +0.10 | 36.4% | 875 | 36.4% | -0.90 | 68.10 | 64.95 | 71.25 | — |
| — | 1.17 | 2.17 | 1.67 | +0.09 | 36.7% | 880 | 36.7% | -0.92 | 72.22 | 68.60 | 75.85 | — |
| — | 0.95 | 2.09 | 1.52 | +0.08 | 37.0% | 885 | 37.0% | -0.93 | 77.03 | 73.45 | 80.60 | — |
| — | 0.52 | 1.83 | 1.18 | +0.07 | 37.3% | 890 | 37.3% | -0.94 | 81.65 | 77.70 | 85.60 | — |
| — | 0.29 | 1.48 | 0.89 | +0.06 | 37.7% | 895 | 37.7% | -0.95 | 86.47 | 82.80 | 90.15 | — |
| — | — | 2.03 | — | +0.04 | 38.5% | 905 | 38.5% | -0.97 | 96.28 | 92.40 | 100.15 | — |
| — | 0.01 | 1.23 | 0.62 | +0.04 | 38.9% | 910 | 38.9% | -0.97 | 101.78 | 98.75 | 104.80 | — |
| — | 0.07 | 1.51 | 0.79 | +0.03 | 39.8% | 920 | 39.8% | -0.98 | 113.10 | 108.45 | 117.75 | — |
| — | — | 0.65 | — | +0.02 | 40.8% | 930 | 40.8% | -0.99 | 122.28 | 116.65 | 127.90 | — |
| — | — | 4.55 | — | +0.02 | 41.8% | 940 | 41.8% | -1.00 | 132.30 | 126.30 | 138.30 | — |
| — | — | 1.27 | — | +0.01 | 42.9% | 950 | 42.9% | -1.00 | 142.28 | 137.05 | 147.50 | — |
| — | — | 1.01 | — | +0.01 | 44.0% | 960 | 44.0% | -1.00 | 152.12 | 146.30 | 157.95 | — |
| — | — | 1.02 | — | +0.01 | 45.2% | 970 | 45.2% | -1.00 | 162.22 | 156.50 | 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.