Spot 805.32
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 164.80 | 173.20 | 169.00 | +0.89 | 40.9% | 650 | 40.9% | -0.11 | 9.93 | 7.75 | 12.10 | — |
| — | 148.35 | 157.45 | 152.90 | +0.86 | 40.4% | 670 | 40.4% | -0.14 | 12.82 | 10.25 | 15.40 | — |
| — | 140.05 | 150.25 | 145.15 | +0.85 | 40.2% | 680 | 40.2% | -0.16 | 13.32 | 11.40 | 15.25 | — |
| — | 132.15 | 142.45 | 137.30 | +0.83 | 40.1% | 690 | 40.1% | -0.17 | 16.12 | 15.20 | 17.05 | — |
| — | 124.50 | 131.50 | 128.00 | +0.81 | 39.9% | 700 | 39.9% | -0.19 | 18.68 | 18.05 | 19.30 | — |
| — | 109.30 | 119.95 | 114.62 | +0.77 | 39.6% | 720 | 39.6% | -0.23 | 23.75 | 23.00 | 24.50 | — |
| — | 97.30 | 102.65 | 99.97 | +0.72 | 39.3% | 740 | 39.3% | -0.28 | 29.90 | 29.10 | 30.70 | — |
| — | 85.50 | 89.20 | 87.35 | +0.68 | 39.1% | 760 | 39.1% | -0.33 | 36.65 | 34.05 | 39.25 | — |
| — | 73.65 | 78.75 | 76.20 | +0.62 | 38.9% | 780 | 38.9% | -0.38 | 45.25 | 44.30 | 46.20 | — |
| — | 68.95 | 71.70 | 70.33 | +0.60 | 38.8% | 790 | 38.8% | -0.41 | 48.75 | 46.50 | 51.00 | — |
| — | 63.85 | 67.70 | 65.78 | +0.57 | 38.7% | 800 | 38.7% | -0.43 | 54.50 | 53.35 | 55.65 | — |
| — | 59.35 | 62.80 | 61.08 | +0.55 | 38.7% | 810 | 38.7% | -0.46 | 59.75 | 58.60 | 60.90 | — |
| — | 53.50 | 57.05 | 55.27 | +0.52 | 38.6% | 820 | 38.6% | -0.49 | 63.70 | 61.50 | 65.90 | — |
| — | 46.75 | 54.60 | 50.67 | +0.49 | 38.6% | 830 | 38.6% | -0.51 | 70.45 | 67.90 | 73.00 | — |
| — | 46.10 | 50.40 | 48.25 | +0.47 | 38.6% | 840 | 38.6% | -0.54 | 76.47 | 72.80 | 80.15 | — |
| — | 40.25 | 47.05 | 43.65 | +0.44 | 38.6% | 850 | 38.6% | -0.57 | 83.08 | 82.00 | 84.15 | — |
| — | 34.45 | 39.80 | 37.12 | +0.39 | 38.5% | 870 | 38.5% | -0.62 | 95.20 | 92.65 | 97.75 | — |
| — | 29.20 | 32.15 | 30.68 | +0.35 | 38.5% | 890 | 38.5% | -0.67 | 110.55 | 106.35 | 114.75 | — |
| — | 24.60 | 30.10 | 27.35 | +0.32 | 38.4% | 900 | 38.4% | -0.69 | 117.62 | 115.55 | 119.70 | — |
| — | 17.85 | 20.10 | 18.98 | +0.25 | 38.5% | 940 | 38.5% | -0.77 | 148.97 | 143.70 | 154.25 | — |
| — | 15.45 | 18.30 | 16.88 | +0.21 | 38.6% | 960 | 38.6% | -0.81 | 166.62 | 162.25 | 171.00 | — |
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.