Spot 1679.26
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 371.50 | 383.90 | 377.70 | +0.88 | 45.0% | 1340 | 45.0% | -0.12 | 26.95 | 23.80 | 30.10 | — |
| — | 321.60 | 334.10 | 327.85 | +0.84 | 44.2% | 1400 | 44.2% | -0.17 | 36.40 | 32.10 | 40.70 | — |
| — | 276.10 | 288.30 | 282.20 | +0.79 | 43.7% | 1460 | 43.7% | -0.22 | 50.55 | 45.90 | 55.20 | — |
| — | 248.00 | 260.30 | 254.15 | +0.75 | 43.5% | 1500 | — | — | 62.20 | 57.10 | 67.30 | — |
| — | 221.30 | 234.30 | 227.80 | — | — | 1540 | 42.9% | -0.30 | 75.60 | 70.30 | 80.90 | — |
| — | 196.70 | 211.00 | 203.85 | — | — | 1580 | — | — | 91.10 | 85.60 | 96.60 | — |
| — | 186.10 | 199.00 | 192.55 | — | — | 1600 | — | — | 99.50 | 94.00 | 105.00 | — |
| — | 174.20 | 187.60 | 180.90 | — | — | 1620 | 43.1% | -0.38 | 109.00 | 103.80 | 114.20 | — |
| — | 164.70 | 178.00 | 171.35 | — | — | 1640 | 43.5% | -0.40 | 117.80 | 112.10 | 123.50 | — |
| — | 154.50 | 167.10 | 160.80 | — | — | 1660 | — | — | 128.10 | 122.50 | 133.70 | — |
| — | 145.00 | 157.50 | 151.25 | — | — | 1680 | — | — | 139.10 | 133.80 | 144.40 | — |
| — | 136.80 | 148.90 | 142.85 | — | — | 1700 | — | — | 150.70 | 144.00 | 157.40 | — |
| — | 127.50 | 140.80 | 134.15 | — | — | 1720 | — | — | 160.20 | 153.60 | 166.80 | — |
| — | 119.40 | 132.40 | 125.90 | — | — | 1740 | — | — | 171.60 | 164.60 | 178.60 | — |
| — | 111.80 | 124.40 | 118.10 | +0.47 | 43.3% | 1760 | 43.3% | -0.54 | 183.85 | 176.70 | 191.00 | — |
| — | 104.40 | 116.00 | 110.20 | +0.45 | 43.3% | 1780 | 43.3% | -0.56 | 196.85 | 190.60 | 203.10 | — |
| — | 91.10 | 102.00 | 96.55 | +0.41 | 43.5% | 1820 | 43.5% | -0.60 | 224.25 | 216.70 | 231.80 | — |
| — | 79.40 | 90.00 | 84.70 | +0.37 | 43.7% | 1860 | 43.7% | -0.64 | 251.50 | 244.00 | 259.00 | — |
| — | 69.20 | 79.20 | 74.20 | +0.34 | 43.9% | 1900 | 43.9% | -0.67 | 279.85 | 272.90 | 286.80 | — |
| — | 59.50 | 70.30 | 64.90 | +0.31 | 44.1% | 1940 | 44.1% | -0.71 | 310.80 | 304.00 | 317.60 | — |
| — | 48.10 | 57.70 | 52.90 | +0.26 | 44.6% | 2000 | 44.6% | -0.75 | 357.25 | 351.30 | 363.20 | — |
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.