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 | |
| — | 156.65 | 164.80 | 160.72 | +0.87 | 41.2% | 640 | 41.2% | -0.13 | 12.50 | 11.70 | 13.30 | — |
| — | 141.55 | 148.45 | 145.00 | +0.84 | 40.8% | 660 | 40.8% | -0.16 | 16.23 | 15.40 | 17.05 | — |
| — | 134.00 | 140.45 | 137.22 | +0.82 | 40.7% | 670 | 40.7% | -0.18 | 18.18 | 17.35 | 19.00 | — |
| — | 126.90 | 132.60 | 129.75 | +0.80 | 40.5% | 680 | 40.5% | -0.20 | 20.93 | 19.95 | 21.90 | — |
| — | 119.75 | 127.05 | 123.40 | +0.78 | 40.4% | 690 | 40.4% | -0.22 | 23.18 | 22.25 | 24.10 | — |
| — | 111.05 | 117.85 | 114.45 | +0.76 | 40.3% | 700 | 40.3% | -0.24 | 25.43 | 23.95 | 26.90 | — |
| — | 99.50 | 104.05 | 101.78 | +0.72 | 40.1% | 720 | 40.1% | -0.29 | 32.77 | 31.80 | 33.75 | — |
| — | 86.95 | 91.85 | 89.40 | +0.67 | 40.0% | 740 | 40.0% | -0.34 | 40.20 | 36.70 | 43.70 | — |
| — | 75.85 | 79.70 | 77.78 | +0.62 | 39.9% | 760 | 39.9% | -0.39 | 48.98 | 44.95 | 53.00 | — |
| — | 66.95 | 69.45 | 68.20 | +0.57 | 39.7% | 780 | 39.7% | -0.44 | 57.55 | 55.90 | 59.20 | — |
| — | 62.00 | 64.60 | 63.30 | +0.54 | 39.6% | 790 | 39.6% | -0.46 | 63.38 | 62.40 | 64.35 | — |
| — | 57.30 | 61.30 | 59.30 | +0.52 | 39.8% | 800 | 39.8% | -0.49 | 68.90 | 67.80 | 70.00 | — |
| — | 51.80 | 57.10 | 54.45 | +0.49 | 39.6% | 810 | 39.6% | -0.51 | 74.62 | 73.20 | 76.05 | — |
| — | 47.95 | 50.80 | 49.38 | +0.47 | 39.6% | 820 | 39.6% | -0.54 | 80.45 | 79.00 | 81.90 | — |
| — | 42.75 | 48.00 | 45.38 | +0.45 | 39.5% | 830 | 39.5% | -0.57 | 86.78 | 85.40 | 88.15 | — |
| — | 41.05 | 43.25 | 42.15 | +0.42 | 39.4% | 840 | 39.4% | -0.59 | 92.15 | 89.40 | 94.90 | — |
| — | 36.50 | 40.35 | 38.42 | +0.40 | 39.3% | 850 | 39.3% | -0.62 | 98.50 | 95.70 | 101.30 | — |
| — | 32.10 | 33.70 | 32.90 | — | — | 870 | — | — | 113.67 | 111.00 | 116.35 | — |
| — | 27.00 | 28.65 | 27.82 | +0.31 | 39.2% | 890 | 39.2% | -0.71 | 129.03 | 126.30 | 131.75 | — |
| — | 19.90 | 24.65 | 22.27 | +0.26 | 39.3% | 920 | 39.3% | -0.77 | 152.35 | 149.65 | 155.05 | — |
| — | 17.25 | 19.70 | 18.48 | +0.22 | 39.4% | 940 | 39.4% | -0.80 | 169.62 | 166.05 | 173.20 | — |
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.