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 | |
| — | 224.15 | 233.70 | 228.93 | — | — | 600 | — | — | 11.35 | 8.95 | 13.75 | — |
| — | 207.25 | 217.05 | 212.15 | — | — | 620 | — | — | 14.15 | 11.70 | 16.60 | — |
| — | 190.45 | 199.55 | 195.00 | — | — | 640 | — | — | 17.68 | 15.65 | 19.70 | — |
| — | 175.40 | 185.20 | 180.30 | — | — | 660 | — | — | 21.00 | 17.60 | 24.40 | — |
| — | 160.75 | 171.15 | 165.95 | — | — | 680 | — | — | 25.25 | 22.75 | 27.75 | — |
| — | 146.60 | 154.70 | 150.65 | — | — | 700 | — | — | 32.02 | 30.10 | 33.95 | — |
| — | 132.35 | 140.20 | 136.28 | — | — | 720 | — | — | 38.17 | 36.00 | 40.35 | — |
| — | 119.60 | 130.60 | 125.10 | — | — | 740 | — | — | 45.05 | 40.90 | 49.20 | — |
| — | 107.65 | 115.95 | 111.80 | — | — | 760 | — | — | 53.12 | 48.55 | 57.70 | — |
| — | 96.90 | 104.20 | 100.55 | — | — | 780 | — | — | 61.92 | 58.50 | 65.35 | — |
| — | 86.95 | 94.85 | 90.90 | — | — | 800 | — | — | 70.33 | 66.25 | 74.40 | — |
| — | 77.40 | 85.45 | 81.42 | — | — | 820 | — | — | 80.75 | 78.55 | 82.95 | — |
| — | 72.50 | 79.65 | 76.08 | — | — | 830 | — | — | 85.12 | 81.85 | 88.40 | — |
| — | 68.50 | 75.85 | 72.17 | — | — | 840 | — | — | 91.05 | 88.35 | 93.75 | — |
| — | 63.75 | 71.60 | 67.67 | — | — | 850 | — | — | 98.42 | 94.50 | 102.35 | — |
| — | 60.80 | 67.90 | 64.35 | — | — | 860 | — | — | 103.70 | 100.35 | 107.05 | — |
| — | 53.80 | 60.10 | 56.95 | — | — | 880 | — | — | 117.55 | 113.30 | 121.80 | — |
| — | 46.15 | 53.75 | 49.95 | — | — | 900 | — | — | 131.18 | 127.30 | 135.05 | — |
| — | 41.85 | 47.40 | 44.62 | — | — | 920 | — | — | 144.95 | 140.75 | 149.15 | — |
| — | 35.45 | 42.10 | 38.77 | — | — | 940 | — | — | 159.05 | 154.15 | 163.95 | — |
| — | 29.85 | 34.65 | 32.25 | — | — | 970 | — | — | 182.72 | 178.30 | 187.15 | — |
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.