Spot 799.27
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.55 | 165.30 | 160.93 | +0.98 | 41.1% | 640 | 41.1% | -0.02 | 0.70 | 0.45 | 0.96 | — |
| — | 147.50 | 157.85 | 152.68 | +0.97 | 40.3% | 650 | 40.3% | -0.03 | 0.92 | 0.65 | 1.18 | — |
| — | 137.55 | 147.65 | 142.60 | +0.96 | 39.7% | 660 | 39.7% | -0.04 | 1.25 | 1.01 | 1.48 | — |
| — | 100.95 | 111.00 | 105.97 | +0.91 | 37.6% | 700 | 37.6% | -0.09 | 3.73 | 3.25 | 4.20 | — |
| — | 74.85 | 84.60 | 79.72 | +0.83 | 36.5% | 730 | 36.5% | -0.17 | 7.90 | 7.55 | 8.25 | — |
| — | 67.30 | 73.40 | 70.35 | +0.80 | 36.2% | 740 | 36.2% | -0.20 | 9.93 | 9.60 | 10.25 | — |
| — | 59.70 | 67.75 | 63.73 | +0.76 | 36.0% | 750 | 36.0% | -0.24 | 12.60 | 11.55 | 13.65 | — |
| — | 52.55 | 58.85 | 55.70 | +0.72 | 35.8% | 760 | 35.8% | -0.28 | 14.70 | 13.80 | 15.60 | — |
| — | 46.70 | 53.35 | 50.02 | +0.68 | 35.6% | 770 | 35.6% | -0.33 | 17.85 | 16.70 | 19.00 | — |
| — | 39.50 | 47.85 | 43.67 | +0.63 | 35.4% | 780 | 35.4% | -0.38 | 21.73 | 20.70 | 22.75 | — |
| — | 33.75 | 40.55 | 37.15 | +0.58 | 35.3% | 790 | 35.3% | -0.43 | 25.40 | 24.00 | 26.80 | — |
| — | 31.40 | 33.85 | 32.62 | +0.53 | 35.2% | 800 | 35.2% | -0.48 | 30.77 | 29.55 | 32.00 | — |
| — | 25.50 | 30.80 | 28.15 | +0.48 | 35.2% | 810 | 35.2% | -0.53 | 36.60 | 34.85 | 38.35 | — |
| — | 21.65 | 26.55 | 24.10 | +0.43 | 35.1% | 820 | 35.1% | -0.57 | 43.00 | 40.55 | 45.45 | — |
| — | 18.15 | 22.80 | 20.48 | +0.38 | 35.1% | 830 | 35.1% | -0.62 | 48.23 | 46.75 | 49.70 | — |
| — | 15.25 | 20.00 | 17.62 | +0.33 | 35.1% | 840 | 35.1% | -0.67 | 54.48 | 52.25 | 56.70 | — |
| — | 12.40 | 14.30 | 13.35 | +0.29 | 35.1% | 850 | 35.1% | -0.71 | 61.38 | 59.15 | 63.60 | — |
| — | 10.20 | 12.00 | 11.10 | +0.25 | 35.2% | 860 | 35.2% | -0.75 | 69.22 | 67.15 | 71.30 | — |
| — | 8.70 | 10.50 | 9.60 | +0.22 | 35.3% | 870 | 35.3% | -0.79 | 77.80 | 75.00 | 80.60 | — |
| — | 3.75 | 5.05 | 4.40 | +0.11 | 35.8% | 910 | 35.8% | -0.90 | 111.45 | 107.30 | 115.60 | — |
| — | 2.49 | 3.85 | 3.17 | +0.09 | 36.0% | 920 | 36.0% | -0.92 | 124.75 | 119.50 | 130.00 | — |
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.