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 | |
| — | 219.45 | 227.75 | 223.60 | +0.90 | 42.1% | 600 | 42.1% | -0.10 | 10.90 | 10.30 | 11.50 | — |
| — | 202.60 | 212.00 | 207.30 | +0.88 | 41.7% | 620 | 41.7% | -0.12 | 14.88 | 12.35 | 17.40 | — |
| — | 186.25 | 196.70 | 191.47 | +0.86 | 41.3% | 640 | 41.3% | -0.15 | 17.60 | 14.25 | 20.95 | — |
| — | 169.85 | 181.00 | 175.43 | +0.83 | 40.9% | 660 | 40.9% | -0.17 | 21.52 | 18.65 | 24.40 | — |
| — | 155.60 | 164.25 | 159.93 | +0.80 | 40.6% | 680 | 40.6% | -0.20 | 25.80 | 23.10 | 28.50 | — |
| — | 141.75 | 152.65 | 147.20 | +0.77 | 40.3% | 700 | 40.3% | -0.23 | 31.82 | 30.80 | 32.85 | — |
| — | 128.50 | 137.95 | 133.22 | +0.73 | 40.0% | 720 | 40.0% | -0.27 | 38.50 | 36.30 | 40.70 | — |
| — | 115.65 | 124.55 | 120.10 | +0.70 | 39.8% | 740 | 39.8% | -0.31 | 44.08 | 40.10 | 48.05 | — |
| — | 103.75 | 112.15 | 107.95 | +0.66 | 39.5% | 760 | 39.5% | -0.34 | 52.33 | 49.55 | 55.10 | — |
| — | 92.75 | 100.30 | 96.53 | +0.62 | 39.3% | 780 | 39.3% | -0.38 | 62.23 | 57.95 | 66.50 | — |
| — | 82.55 | 90.05 | 86.30 | +0.58 | 39.1% | 800 | 39.1% | -0.42 | 72.45 | 68.20 | 76.70 | — |
| — | 72.40 | 81.30 | 76.85 | +0.54 | 39.0% | 820 | 39.0% | -0.46 | 81.90 | 77.40 | 86.40 | — |
| — | 68.15 | 76.15 | 72.15 | +0.52 | 38.9% | 830 | 38.9% | -0.48 | 87.45 | 83.15 | 91.75 | — |
| — | 64.05 | 72.25 | 68.15 | +0.51 | 38.8% | 840 | 38.8% | -0.50 | 91.78 | 87.30 | 96.25 | — |
| — | 59.70 | 67.60 | 63.65 | +0.49 | 38.8% | 850 | 38.8% | -0.52 | 99.35 | 94.85 | 103.85 | — |
| — | 55.95 | 64.95 | 60.45 | +0.47 | 38.7% | 860 | 38.7% | -0.54 | 105.30 | 100.55 | 110.05 | — |
| — | 52.25 | 60.50 | 56.38 | +0.45 | 38.7% | 870 | 38.7% | -0.56 | 110.80 | 106.85 | 114.75 | — |
| — | 45.60 | 54.60 | 50.10 | +0.41 | 38.6% | 890 | 38.6% | -0.60 | 124.00 | 118.60 | 129.40 | — |
| — | 43.20 | 46.05 | 44.62 | +0.38 | 38.5% | 910 | 38.5% | -0.64 | 138.57 | 133.45 | 143.70 | — |
| — | 33.90 | 40.70 | 37.30 | +0.33 | 38.5% | 940 | 38.5% | -0.69 | 161.75 | 154.85 | 168.65 | — |
| — | 28.50 | 36.60 | 32.55 | +0.30 | 38.5% | 960 | 38.5% | -0.72 | 176.70 | 172.10 | 181.30 | — |
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.