Spot 803.27
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 179.60 | 188.80 | 184.20 | +0.88 | 35.1% | 645 | 35.1% | -0.13 | 13.25 | 8.70 | 17.80 | — |
| — | 163.60 | 172.60 | 168.10 | +0.85 | 34.8% | 665 | 34.8% | -0.15 | 16.60 | 12.20 | 21.00 | — |
| — | 148.40 | 157.00 | 152.70 | +0.82 | 34.6% | 685 | 34.6% | -0.19 | 21.10 | 16.60 | 25.60 | — |
| — | 137.40 | 146.00 | 141.70 | +0.79 | 34.4% | 700 | 34.4% | -0.22 | 24.65 | 20.30 | 29.00 | — |
| — | 130.50 | 138.90 | 134.70 | +0.77 | 34.4% | 710 | 34.4% | -0.23 | 27.45 | 23.00 | 31.90 | — |
| — | 126.80 | 135.00 | 130.90 | +0.76 | 34.3% | 715 | 34.3% | -0.24 | 28.60 | 24.40 | 32.80 | — |
| — | 123.30 | 132.00 | 127.65 | +0.75 | 34.3% | 720 | 34.3% | -0.25 | 30.30 | 25.80 | 34.80 | — |
| — | 110.00 | 118.00 | 114.00 | +0.71 | 34.2% | 740 | 34.2% | -0.30 | 36.20 | 32.40 | 40.00 | — |
| — | 97.40 | 106.00 | 101.70 | +0.67 | 34.0% | 760 | 34.0% | -0.34 | 43.30 | 39.60 | 47.00 | — |
| — | 85.70 | 94.00 | 89.85 | +0.63 | 33.9% | 780 | 33.9% | -0.38 | 51.85 | 47.70 | 56.00 | — |
| — | 75.00 | 83.00 | 79.00 | +0.58 | 33.8% | 800 | 33.8% | -0.43 | 60.80 | 56.60 | 65.00 | — |
| — | 64.50 | 73.00 | 68.75 | +0.54 | 33.7% | 820 | 33.7% | -0.48 | 70.75 | 66.50 | 75.00 | — |
| — | 55.60 | 64.00 | 59.80 | +0.49 | 33.5% | 840 | 33.5% | -0.52 | 81.45 | 76.90 | 86.00 | — |
| — | 47.00 | 56.00 | 51.50 | +0.45 | 33.4% | 860 | 33.4% | -0.57 | 93.30 | 88.60 | 98.00 | — |
| — | 39.70 | 48.60 | 44.15 | +0.40 | 33.3% | 880 | 33.3% | -0.62 | 106.30 | 102.80 | 109.80 | — |
| — | 34.10 | 42.00 | 38.05 | +0.36 | 33.1% | 900 | 33.1% | -0.66 | 119.65 | 115.70 | 123.60 | — |
| — | 28.00 | 36.50 | 32.25 | +0.32 | 32.9% | 920 | 32.9% | -0.70 | 134.30 | 130.30 | 138.30 | — |
| — | 23.00 | 31.90 | 27.45 | +0.28 | 32.8% | 940 | 32.8% | -0.74 | 150.15 | 145.40 | 154.90 | — |
| — | 19.00 | 27.80 | 23.40 | +0.25 | 32.6% | 960 | 32.6% | -0.78 | 166.60 | 162.00 | 171.20 | — |
| — | 15.00 | 24.10 | 19.55 | +0.22 | 32.4% | 980 | 32.4% | -0.82 | 183.55 | 179.00 | 188.10 | — |
| — | 12.30 | 20.80 | 16.55 | +0.19 | 32.3% | 1000 | 32.3% | -0.85 | 200.95 | 196.40 | 205.50 | — |
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.