Spot 807.94
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.30 | 82.50 | 78.90 | +0.97 | 34.3% | 730 | 34.3% | -0.03 | — | — | 6.90 | — |
| — | 70.40 | 77.50 | 73.95 | +0.96 | 34.0% | 735 | 34.0% | -0.04 | — | — | 7.00 | — |
| — | 65.00 | 73.50 | 69.25 | +0.95 | 33.6% | 740 | 33.6% | -0.05 | — | — | 7.10 | — |
| — | 60.70 | 68.00 | 64.35 | +0.94 | 33.2% | 745 | 33.2% | -0.06 | — | — | 2.25 | — |
| — | 55.90 | 63.40 | 59.65 | +0.93 | 32.8% | 750 | 32.8% | -0.07 | 3.77 | 0.25 | 7.30 | — |
| — | 51.20 | 58.40 | 54.80 | +0.91 | 32.4% | 755 | 32.4% | -0.09 | — | — | 7.40 | — |
| — | 46.00 | 54.60 | 50.30 | +0.89 | 32.0% | 760 | 32.0% | -0.11 | — | — | 7.60 | — |
| — | 41.10 | 50.40 | 45.75 | +0.86 | 31.6% | 765 | 31.6% | -0.14 | — | — | 7.90 | — |
| — | 37.00 | 46.00 | 41.50 | +0.84 | 31.1% | 770 | 31.1% | -0.16 | — | — | 8.20 | — |
| — | 33.00 | 41.40 | 37.20 | +0.81 | 30.7% | 775 | 30.7% | -0.19 | 4.65 | 0.70 | 8.60 | — |
| — | 29.80 | 37.20 | 33.50 | +0.77 | 30.3% | 780 | 30.3% | -0.23 | 4.95 | 0.80 | 9.10 | — |
| — | 25.20 | 33.00 | 29.10 | +0.74 | 29.9% | 785 | 29.9% | -0.26 | 5.42 | 2.75 | 8.10 | — |
| — | 22.00 | 28.60 | 25.30 | +0.70 | 29.6% | 790 | 29.6% | -0.30 | 7.65 | 3.70 | 11.60 | — |
| — | 18.10 | 26.50 | 22.30 | +0.65 | 29.3% | 795 | 29.3% | -0.35 | 10.15 | 7.00 | 13.30 | — |
| — | 15.10 | 23.40 | 19.25 | +0.61 | 29.1% | 800 | 29.1% | -0.39 | 10.70 | 6.50 | 14.90 | — |
| — | 12.40 | 20.30 | 16.35 | +0.57 | 28.9% | 805 | 28.9% | -0.44 | 13.10 | 9.10 | 17.10 | — |
| — | 9.40 | 16.70 | 13.05 | +0.52 | 28.8% | 810 | 28.8% | -0.48 | 15.55 | 11.50 | 19.60 | — |
| — | 8.90 | 11.70 | 10.30 | +0.48 | 28.8% | 815 | 28.8% | -0.52 | 18.60 | 15.00 | 22.20 | — |
| — | 7.30 | 13.60 | 10.45 | +0.43 | 28.8% | 820 | 28.8% | -0.57 | 20.70 | 17.20 | 24.20 | — |
| — | 4.10 | 12.00 | 8.05 | +0.39 | 28.9% | 825 | 28.9% | -0.61 | 24.40 | 20.30 | 28.50 | — |
| — | 3.40 | 10.60 | 7.00 | +0.34 | 29.1% | 830 | 29.1% | -0.66 | 27.80 | 24.20 | 31.40 | — |
| — | 3.00 | 7.00 | 5.00 | +0.30 | 29.3% | 835 | 29.3% | -0.70 | 31.65 | 28.00 | 35.30 | — |
| — | 0.70 | 8.40 | 4.55 | +0.27 | 29.6% | 840 | 29.6% | -0.74 | 36.60 | 33.80 | 39.40 | — |
| — | 1.25 | 7.00 | 4.12 | +0.23 | 30.0% | 845 | 30.0% | -0.77 | 40.15 | 36.30 | 44.00 | — |
| — | 2.00 | 4.30 | 3.15 | +0.20 | 30.3% | 850 | 30.3% | -0.80 | 45.05 | 41.10 | 49.00 | — |
| — | 0.95 | 8.10 | 4.53 | +0.17 | 30.7% | 855 | 30.7% | -0.83 | 49.15 | 45.30 | 53.00 | — |
| — | 0.80 | 6.80 | 3.80 | +0.15 | 31.1% | 860 | 31.1% | -0.86 | 54.05 | 50.50 | 57.60 | — |
| — | 0.15 | 3.60 | 1.88 | +0.12 | 31.5% | 865 | 31.5% | -0.88 | 58.75 | 55.20 | 62.30 | — |
| — | — | 7.70 | — | +0.11 | 31.9% | 870 | 31.9% | -0.90 | 63.20 | 59.30 | 67.10 | — |
| — | 0.10 | 7.60 | 3.85 | +0.09 | 32.3% | 875 | 32.3% | -0.92 | 68.00 | 64.10 | 71.90 | — |
| — | — | 7.50 | — | +0.07 | 32.7% | 880 | 32.7% | -0.93 | 72.75 | 68.80 | 76.70 | — |
| — | 0.05 | 7.40 | 3.73 | +0.06 | 33.1% | 885 | 33.1% | -0.95 | 77.60 | 73.60 | 81.60 | — |
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.