Spot 782.72
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.50 | 122.75 | 117.62 | +0.93 | 39.5% | 670 | 39.5% | -0.07 | 2.99 | 2.73 | 3.25 | — |
| — | 101.90 | 116.30 | 109.10 | +0.91 | 39.0% | 680 | 39.0% | -0.09 | 3.83 | 3.50 | 4.15 | — |
| — | 70.15 | 77.80 | 73.97 | +0.81 | 37.2% | 720 | 37.2% | -0.20 | 9.68 | 9.25 | 10.10 | — |
| — | 64.85 | 69.10 | 66.97 | +0.77 | 36.8% | 730 | 36.8% | -0.23 | 11.95 | 11.35 | 12.55 | — |
| — | 57.70 | 65.10 | 61.40 | +0.73 | 36.5% | 740 | 36.5% | -0.27 | 14.53 | 13.70 | 15.35 | — |
| — | 51.10 | 55.50 | 53.30 | +0.69 | 36.2% | 750 | 36.2% | -0.31 | 17.75 | 17.00 | 18.50 | — |
| — | 43.45 | 49.80 | 46.62 | +0.65 | 35.9% | 760 | 35.9% | -0.36 | 21.12 | 20.20 | 22.05 | — |
| — | 38.75 | 41.85 | 40.30 | +0.60 | 35.6% | 770 | 35.6% | -0.41 | 25.40 | 24.50 | 26.30 | — |
| — | 33.50 | 37.70 | 35.60 | +0.55 | 35.4% | 780 | 35.4% | -0.46 | 29.95 | 28.95 | 30.95 | — |
| — | 28.55 | 33.20 | 30.88 | +0.50 | 35.2% | 790 | 35.2% | -0.51 | 34.77 | 33.55 | 36.00 | — |
| — | 23.80 | 27.20 | 25.50 | +0.45 | 35.0% | 800 | 35.0% | -0.56 | 40.58 | 39.35 | 41.80 | — |
| — | 20.50 | 23.50 | 22.00 | +0.40 | 34.8% | 810 | 34.8% | -0.61 | 46.65 | 45.20 | 48.10 | — |
| — | 17.50 | 21.70 | 19.60 | +0.36 | 34.7% | 820 | 34.7% | -0.65 | 53.27 | 51.65 | 54.90 | — |
| — | 12.15 | 16.35 | 14.25 | +0.31 | 34.6% | 830 | 34.6% | -0.70 | 60.33 | 58.55 | 62.10 | — |
| — | 11.15 | 13.90 | 12.53 | +0.27 | 34.5% | 840 | 34.5% | -0.74 | 68.55 | 65.75 | 71.35 | — |
| — | 9.50 | 11.40 | 10.45 | +0.23 | 34.5% | 850 | 34.5% | -0.78 | 75.40 | 73.05 | 77.75 | — |
| — | 7.85 | 9.00 | 8.43 | +0.20 | 34.5% | 860 | 34.5% | -0.81 | 83.05 | 79.70 | 86.40 | — |
| — | 6.30 | 8.90 | 7.60 | +0.17 | 34.5% | 870 | 34.5% | -0.85 | 91.38 | 88.55 | 94.20 | — |
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.