Spot 820.75
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.95 | 168.80 | 162.88 | +0.98 | 39.3% | 660 | 39.3% | -0.02 | 1.07 | 0.30 | 1.84 | — |
| — | 93.35 | 101.00 | 97.17 | +0.90 | 35.7% | 730 | 35.7% | -0.10 | 4.58 | 3.70 | 5.45 | — |
| — | 77.65 | 87.60 | 82.62 | +0.86 | 35.1% | 745 | 35.1% | -0.14 | 5.67 | 4.65 | 6.70 | — |
| — | 74.90 | 83.25 | 79.08 | +0.85 | 35.0% | 750 | 35.0% | -0.16 | 6.88 | 6.25 | 7.50 | — |
| — | 71.85 | 79.50 | 75.67 | +0.83 | 34.8% | 755 | 34.8% | -0.17 | 7.70 | 6.85 | 8.55 | — |
| — | 67.80 | 76.00 | 71.90 | +0.81 | 34.7% | 760 | 34.7% | -0.19 | 8.47 | 7.55 | 9.40 | — |
| — | 62.05 | 72.00 | 67.03 | +0.79 | 34.6% | 765 | 34.6% | -0.21 | 10.62 | 8.95 | 12.30 | — |
| — | 57.65 | 67.60 | 62.62 | +0.77 | 34.5% | 770 | 34.5% | -0.23 | 11.12 | 7.20 | 15.05 | — |
| — | 54.85 | 64.05 | 59.45 | +0.75 | 34.4% | 775 | 34.4% | -0.25 | 12.18 | 11.00 | 13.35 | — |
| — | 51.80 | 61.35 | 56.58 | +0.73 | 34.4% | 780 | 34.4% | -0.27 | 14.22 | 13.50 | 14.95 | — |
| — | 48.30 | 58.20 | 53.25 | +0.71 | 34.3% | 785 | 34.3% | -0.29 | 14.53 | 11.45 | 17.60 | — |
| — | 44.65 | 54.55 | 49.60 | +0.69 | 34.2% | 790 | 34.2% | -0.32 | 16.88 | 15.30 | 18.45 | — |
| — | 42.55 | 50.95 | 46.75 | +0.66 | 34.2% | 795 | 34.2% | -0.34 | 18.80 | 14.90 | 22.70 | — |
| — | 39.25 | 49.20 | 44.23 | +0.64 | 34.2% | 800 | 34.2% | -0.36 | 21.52 | 18.75 | 24.30 | — |
| — | 36.25 | 44.55 | 40.40 | +0.62 | 34.2% | 805 | 34.2% | -0.39 | 23.00 | 19.70 | 26.30 | — |
| — | 33.10 | 40.00 | 36.55 | +0.59 | 34.1% | 810 | 34.1% | -0.41 | 25.52 | 22.70 | 28.35 | — |
| — | 29.95 | 39.80 | 34.88 | +0.56 | 34.1% | 815 | 34.1% | -0.44 | 27.65 | 24.90 | 30.40 | — |
| — | 28.20 | 35.90 | 32.05 | +0.54 | 34.1% | 820 | 34.1% | -0.47 | 29.93 | 27.05 | 32.80 | — |
| — | 24.90 | 34.55 | 29.73 | +0.51 | 34.1% | 825 | 34.1% | -0.49 | 32.85 | 29.05 | 36.65 | — |
| — | 24.65 | 31.10 | 27.88 | +0.49 | 34.1% | 830 | 34.1% | -0.52 | 35.65 | 32.05 | 39.25 | — |
| — | 22.25 | 29.80 | 26.02 | +0.46 | 34.2% | 835 | 34.2% | -0.54 | 38.60 | 35.25 | 41.95 | — |
| — | 19.70 | 25.45 | 22.57 | +0.44 | 34.2% | 840 | 34.2% | -0.57 | 40.65 | 36.40 | 44.90 | — |
| — | 18.30 | 25.85 | 22.07 | +0.41 | 34.2% | 845 | 34.2% | -0.59 | 44.70 | 41.45 | 47.95 | — |
| — | 16.80 | 21.90 | 19.35 | +0.39 | 34.3% | 850 | 34.3% | -0.62 | 46.38 | 41.75 | 51.00 | — |
| — | 15.80 | 21.30 | 18.55 | +0.36 | 34.3% | 855 | 34.3% | -0.64 | 50.95 | 46.70 | 55.20 | — |
| — | 14.50 | 20.05 | 17.27 | +0.34 | 34.4% | 860 | 34.4% | -0.67 | 54.02 | 49.05 | 59.00 | — |
| — | 11.80 | 17.80 | 14.80 | +0.32 | 34.4% | 865 | 34.4% | -0.69 | 56.00 | 51.10 | 60.90 | — |
| — | 9.65 | 16.80 | 13.22 | +0.30 | 34.5% | 870 | 34.5% | -0.71 | 60.95 | 56.00 | 65.90 | — |
| — | 8.35 | 16.60 | 12.47 | +0.28 | 34.6% | 875 | 34.6% | -0.73 | 64.47 | 59.50 | 69.45 | — |
| — | 7.25 | 15.40 | 11.32 | +0.26 | 34.7% | 880 | 34.7% | -0.75 | 69.55 | 64.60 | 74.50 | — |
| — | 6.60 | 13.60 | 10.10 | +0.24 | 34.7% | 885 | 34.7% | -0.77 | 72.75 | 67.80 | 77.70 | — |
| — | 5.15 | 12.45 | 8.80 | +0.23 | 34.8% | 890 | 34.8% | -0.79 | 77.30 | 72.30 | 82.30 | — |
| — | 6.70 | 10.95 | 8.82 | +0.21 | 34.9% | 895 | 34.9% | -0.80 | 80.22 | 76.15 | 84.30 | — |
| — | 3.45 | 10.00 | 6.72 | +0.19 | 35.0% | 900 | 35.0% | -0.82 | 84.60 | 80.65 | 88.55 | — |
| — | 4.70 | 8.70 | 6.70 | +0.18 | 35.1% | 905 | 35.1% | -0.84 | 88.88 | 84.85 | 92.90 | — |
| — | 2.02 | 8.65 | 5.33 | +0.16 | 35.2% | 910 | 35.2% | -0.85 | 93.00 | 89.05 | 96.95 | — |
| — | 3.90 | 8.65 | 6.28 | +0.15 | 35.3% | 915 | 35.3% | -0.86 | 97.05 | 93.10 | 101.00 | — |
| — | 1.66 | 7.85 | 4.75 | +0.14 | 35.4% | 920 | 35.4% | -0.88 | 102.20 | 98.35 | 106.05 | — |
| — | 3.30 | 5.30 | 4.30 | +0.13 | 35.5% | 925 | 35.5% | -0.89 | 106.55 | 102.40 | 110.70 | — |
| — | 2.98 | 6.50 | 4.74 | +0.12 | 35.6% | 930 | 35.6% | -0.90 | 113.00 | 107.75 | 118.25 | — |
| — | 2.16 | 4.00 | 3.08 | +0.10 | 35.9% | 940 | 35.9% | -0.92 | 122.38 | 116.75 | 128.00 | — |
| — | — | 6.90 | — | +0.08 | 36.1% | 950 | 36.1% | -0.94 | 131.22 | 124.95 | 137.50 | — |
| — | — | 6.65 | — | +0.08 | 36.2% | 955 | 36.2% | -0.94 | 136.03 | 129.40 | 142.65 | — |
| — | — | 6.20 | — | +0.06 | 36.5% | 965 | 36.5% | -0.96 | 145.90 | 139.25 | 152.55 | — |
| — | — | 5.80 | — | +0.05 | 36.7% | 975 | 36.7% | -0.97 | 155.88 | 149.60 | 162.15 | — |
| — | — | 5.55 | — | +0.04 | 37.0% | 985 | 37.0% | -0.98 | 164.05 | 156.10 | 172.00 | — |
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.