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 | |
| — | 215.00 | 227.20 | 221.10 | +0.89 | 41.2% | 620 | 42.3% | -0.11 | 12.82 | 10.90 | 14.75 | — |
| — | 198.45 | 209.80 | 204.12 | +0.87 | 41.8% | 640 | 41.8% | -0.13 | 15.20 | 13.90 | 16.50 | — |
| — | 182.40 | 192.60 | 187.50 | +0.85 | 41.4% | 660 | 41.4% | -0.16 | 18.82 | 17.55 | 20.10 | — |
| — | 166.95 | 177.90 | 172.43 | +0.82 | 41.0% | 680 | 41.0% | -0.18 | 23.85 | 21.85 | 25.85 | — |
| — | 152.20 | 162.30 | 157.25 | +0.79 | 40.7% | 700 | 40.7% | -0.21 | 28.30 | 26.55 | 30.05 | — |
| — | 141.05 | 150.00 | 145.53 | +0.76 | 40.4% | 720 | 40.4% | -0.25 | 33.60 | 31.00 | 36.20 | — |
| — | 126.60 | 135.20 | 130.90 | +0.72 | 40.1% | 740 | 40.1% | -0.28 | 40.62 | 38.60 | 42.65 | — |
| — | 114.65 | 124.20 | 119.42 | +0.69 | 39.9% | 760 | 39.9% | -0.32 | 47.33 | 44.30 | 50.35 | — |
| — | 103.55 | 111.05 | 107.30 | +0.65 | 39.7% | 780 | 39.7% | -0.36 | 57.17 | 53.45 | 60.90 | — |
| — | 92.35 | 101.30 | 96.83 | +0.61 | 39.5% | 800 | 39.5% | -0.39 | 65.83 | 62.20 | 69.45 | — |
| — | 82.90 | 89.80 | 86.35 | +0.57 | 39.4% | 820 | 39.4% | -0.43 | 74.47 | 72.00 | 76.95 | — |
| — | 76.85 | 85.40 | 81.12 | +0.56 | 39.3% | 830 | 39.3% | -0.45 | 80.92 | 77.25 | 84.60 | — |
| — | 72.30 | 79.65 | 75.97 | +0.54 | 39.3% | 840 | 39.3% | -0.47 | 86.28 | 82.50 | 90.05 | — |
| — | 67.90 | 75.75 | 71.83 | +0.52 | 39.2% | 850 | 39.2% | -0.49 | 91.30 | 87.00 | 95.60 | — |
| — | 63.70 | 71.70 | 67.70 | +0.50 | 39.2% | 860 | 39.2% | -0.51 | 97.42 | 93.35 | 101.50 | — |
| — | 59.60 | 68.30 | 63.95 | +0.48 | 39.1% | 870 | 39.1% | -0.53 | 103.80 | 99.30 | 108.30 | — |
| — | 51.90 | 60.45 | 56.17 | +0.44 | 39.1% | 890 | 39.1% | -0.57 | 115.25 | 110.05 | 120.45 | — |
| — | 45.40 | 53.50 | 49.45 | +0.41 | 39.0% | 910 | 39.0% | -0.61 | 129.38 | 125.70 | 133.05 | — |
| — | 39.80 | 47.75 | 43.77 | +0.37 | 39.0% | 930 | 39.0% | -0.64 | 143.53 | 139.85 | 147.20 | — |
| — | 34.65 | 43.10 | 38.88 | +0.34 | 39.0% | 950 | 39.0% | -0.67 | 157.72 | 153.35 | 162.10 | — |
| — | 27.35 | 35.35 | 31.35 | +0.30 | 39.1% | 980 | 39.1% | -0.72 | 180.88 | 176.25 | 185.50 | — |
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.