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 | |
| — | 169.80 | 179.75 | 174.78 | +0.89 | 41.4% | 660 | 41.4% | -0.11 | 9.00 | 8.45 | 9.55 | — |
| — | 143.10 | 155.30 | 149.20 | +0.85 | 40.7% | 690 | 40.7% | -0.15 | 13.62 | 11.85 | 15.40 | — |
| — | 135.95 | 147.70 | 141.82 | +0.83 | 40.5% | 700 | 40.5% | -0.17 | 15.68 | 14.75 | 16.60 | — |
| — | 119.65 | 130.35 | 125.00 | +0.80 | 40.2% | 720 | 40.2% | -0.21 | 20.27 | 19.35 | 21.20 | — |
| — | 108.45 | 117.70 | 113.08 | +0.76 | 39.9% | 740 | 39.9% | -0.25 | 26.20 | 23.95 | 28.45 | — |
| — | 94.60 | 102.30 | 98.45 | +0.71 | 39.6% | 760 | 39.6% | -0.29 | 32.05 | 28.45 | 35.65 | — |
| — | 82.85 | 90.45 | 86.65 | +0.66 | 39.4% | 780 | 39.4% | -0.34 | 38.45 | 36.85 | 40.05 | — |
| — | 77.55 | 83.25 | 80.40 | +0.64 | 39.3% | 790 | 39.3% | -0.37 | 42.73 | 40.85 | 44.60 | — |
| — | 71.50 | 76.70 | 74.10 | +0.61 | 39.2% | 800 | 39.2% | -0.39 | 47.17 | 44.80 | 49.55 | — |
| — | 65.65 | 71.90 | 68.78 | +0.59 | 39.2% | 810 | 39.2% | -0.42 | 51.75 | 49.95 | 53.55 | — |
| — | 61.75 | 66.85 | 64.30 | +0.56 | 39.1% | 820 | 39.1% | -0.45 | 57.20 | 54.35 | 60.05 | — |
| — | 56.95 | 62.15 | 59.55 | +0.54 | 39.1% | 830 | 39.1% | -0.47 | 61.55 | 59.20 | 63.90 | — |
| — | 53.80 | 57.55 | 55.67 | +0.51 | 39.0% | 840 | 39.0% | -0.50 | 68.17 | 66.00 | 70.35 | — |
| — | 47.85 | 53.10 | 50.48 | +0.48 | 39.0% | 850 | 39.0% | -0.52 | 73.62 | 71.05 | 76.20 | — |
| — | 44.80 | 49.00 | 46.90 | +0.46 | 38.9% | 860 | 38.9% | -0.55 | 79.33 | 75.55 | 83.10 | — |
| — | 41.90 | 45.10 | 43.50 | +0.43 | 38.9% | 870 | 38.9% | -0.58 | 84.95 | 82.20 | 87.70 | — |
| — | 34.85 | 39.05 | 36.95 | +0.39 | 38.9% | 890 | 38.9% | -0.63 | 99.60 | 98.05 | 101.15 | — |
| — | 30.00 | 34.80 | 32.40 | +0.36 | 38.9% | 900 | 38.9% | -0.65 | 107.40 | 102.60 | 112.20 | — |
| — | 25.50 | 31.45 | 28.48 | +0.32 | 38.9% | 920 | 38.9% | -0.70 | 121.22 | 116.65 | 125.80 | — |
| — | 17.35 | 22.20 | 19.77 | +0.24 | 39.0% | 960 | 39.0% | -0.78 | 152.90 | 148.10 | 157.70 | — |
| — | 15.00 | 18.80 | 16.90 | +0.21 | 39.1% | 980 | 39.1% | -0.81 | 171.40 | 166.00 | 176.80 | — |
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.