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 | |
| — | 169.30 | 175.95 | 172.62 | +0.89 | 41.0% | 650 | 41.0% | -0.11 | 9.18 | 8.35 | 10.00 | — |
| — | 144.45 | 153.35 | 148.90 | +0.85 | 40.4% | 680 | 40.4% | -0.15 | 14.05 | 13.05 | 15.05 | — |
| — | 136.55 | 143.55 | 140.05 | +0.83 | 40.2% | 690 | 40.2% | -0.17 | 16.93 | 15.40 | 18.45 | — |
| — | 128.75 | 136.20 | 132.47 | +0.81 | 40.0% | 700 | 40.0% | -0.19 | 18.75 | 17.15 | 20.35 | — |
| — | 114.05 | 122.35 | 118.20 | +0.77 | 39.8% | 720 | 39.8% | -0.23 | 23.85 | 22.50 | 25.20 | — |
| — | 100.25 | 107.95 | 104.10 | +0.73 | 39.5% | 740 | 39.5% | -0.27 | 29.60 | 28.05 | 31.15 | — |
| — | 87.65 | 95.50 | 91.58 | +0.68 | 39.3% | 760 | 39.3% | -0.32 | 36.42 | 34.70 | 38.15 | — |
| — | 77.65 | 81.90 | 79.78 | +0.63 | 39.2% | 780 | 39.2% | -0.37 | 45.12 | 43.40 | 46.85 | — |
| — | 72.00 | 78.45 | 75.22 | +0.61 | 39.1% | 790 | 39.1% | -0.40 | 49.00 | 46.85 | 51.15 | — |
| — | 67.50 | 71.25 | 69.38 | +0.58 | 39.0% | 800 | 39.0% | -0.43 | 53.20 | 50.15 | 56.25 | — |
| — | 62.55 | 66.45 | 64.50 | +0.56 | 39.0% | 810 | 39.0% | -0.45 | 58.80 | 55.85 | 61.75 | — |
| — | 58.50 | 63.00 | 60.75 | +0.53 | 38.9% | 820 | 38.9% | -0.48 | 64.17 | 61.50 | 66.85 | — |
| — | 50.70 | 58.60 | 54.65 | +0.50 | 38.9% | 830 | 38.9% | -0.50 | 69.88 | 67.10 | 72.65 | — |
| — | 49.40 | 53.55 | 51.48 | +0.48 | 38.9% | 840 | 38.9% | -0.53 | 75.60 | 72.50 | 78.70 | — |
| — | 45.20 | 49.75 | 47.48 | +0.45 | 38.9% | 850 | 38.9% | -0.56 | 81.45 | 78.65 | 84.25 | — |
| — | 41.45 | 46.30 | 43.88 | — | — | 860 | — | — | 87.62 | 85.10 | 90.15 | — |
| — | 37.70 | 41.55 | 39.62 | — | — | 870 | — | — | 94.80 | 91.90 | 97.70 | — |
| — | 31.50 | 37.25 | 34.38 | — | — | 890 | — | — | 109.25 | 105.80 | 112.70 | — |
| — | 25.20 | 27.95 | 26.57 | — | — | 920 | — | — | 131.53 | 127.70 | 135.35 | — |
| — | 20.85 | 23.00 | 21.93 | — | — | 940 | — | — | 148.40 | 143.80 | 153.00 | — |
| — | 15.75 | 19.15 | 17.45 | — | — | 960 | — | — | 164.38 | 160.20 | 168.55 | — |
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.