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 | |
| — | 217.90 | 228.05 | 222.97 | +0.90 | 42.4% | 580 | 42.4% | -0.10 | 12.10 | 11.40 | 12.80 | — |
| — | 201.70 | 211.10 | 206.40 | +0.88 | 42.1% | 600 | 42.1% | -0.12 | 15.30 | 14.60 | 16.00 | — |
| — | 187.00 | 195.10 | 191.05 | +0.85 | 41.7% | 620 | 41.7% | -0.15 | 18.98 | 18.10 | 19.85 | — |
| — | 170.40 | 179.30 | 174.85 | +0.83 | 41.4% | 640 | 41.4% | -0.18 | 22.50 | 20.10 | 24.90 | — |
| — | 155.65 | 164.70 | 160.18 | +0.80 | 41.2% | 660 | 41.2% | -0.21 | 28.18 | 27.10 | 29.25 | — |
| — | 142.25 | 150.30 | 146.28 | +0.76 | 41.0% | 680 | 41.0% | -0.24 | 33.83 | 32.75 | 34.90 | — |
| — | 128.50 | 138.60 | 133.55 | +0.73 | 40.8% | 700 | 40.8% | -0.27 | 41.50 | 39.10 | 43.90 | — |
| — | 117.15 | 124.40 | 120.78 | +0.69 | 40.6% | 720 | 40.6% | -0.31 | 47.70 | 46.45 | 48.95 | — |
| — | 104.55 | 112.85 | 108.70 | +0.66 | 40.4% | 740 | 40.4% | -0.35 | 55.73 | 54.45 | 57.00 | — |
| — | 95.20 | 103.30 | 99.25 | +0.62 | 40.3% | 760 | 40.3% | -0.39 | 64.10 | 61.95 | 66.25 | — |
| — | 85.15 | 92.55 | 88.85 | +0.58 | 40.2% | 780 | 40.2% | -0.42 | 73.62 | 71.20 | 76.05 | — |
| — | 78.10 | 83.05 | 80.58 | +0.54 | 40.1% | 800 | 40.1% | -0.46 | 85.17 | 83.70 | 86.65 | — |
| — | 66.80 | 72.25 | 69.53 | +0.51 | 40.0% | 820 | 40.0% | -0.50 | 95.38 | 91.45 | 99.30 | — |
| — | 62.65 | 70.15 | 66.40 | +0.49 | 40.0% | 830 | 40.0% | -0.52 | 102.60 | 100.85 | 104.35 | — |
| — | 59.30 | 66.30 | 62.80 | +0.47 | 40.0% | 840 | 40.0% | -0.54 | 108.00 | 105.50 | 110.50 | — |
| — | 57.15 | 61.20 | 59.17 | +0.45 | 40.0% | 850 | 40.0% | -0.56 | 114.05 | 111.20 | 116.90 | — |
| — | 52.60 | 58.50 | 55.55 | +0.43 | 39.9% | 860 | 39.9% | -0.58 | 119.83 | 116.35 | 123.30 | — |
| — | 45.70 | 53.90 | 49.80 | +0.40 | 39.9% | 880 | 39.9% | -0.62 | 133.85 | 130.20 | 137.50 | — |
| — | 39.70 | 48.80 | 44.25 | +0.37 | 39.9% | 900 | 39.9% | -0.65 | 148.75 | 145.60 | 151.90 | — |
| — | 36.35 | 41.60 | 38.98 | +0.34 | 39.9% | 920 | 39.9% | -0.68 | 164.47 | 162.10 | 166.85 | — |
| — | 32.55 | 35.50 | 34.02 | +0.31 | 39.9% | 940 | 39.9% | -0.72 | 180.47 | 178.15 | 182.80 | — |
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.