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 | |
| — | 170.60 | 178.55 | 174.57 | +0.89 | 42.1% | 640 | 42.1% | -0.11 | 10.12 | 8.30 | 11.95 | — |
| — | 154.05 | 162.50 | 158.28 | +0.86 | 41.7% | 660 | 41.7% | -0.14 | 13.38 | 11.45 | 15.30 | — |
| — | 138.70 | 145.50 | 142.10 | +0.83 | 41.3% | 680 | 41.3% | -0.18 | 16.88 | 14.75 | 19.00 | — |
| — | 130.75 | 141.60 | 136.18 | +0.81 | 41.1% | 690 | 41.1% | -0.20 | 20.10 | 16.35 | 23.85 | — |
| — | 123.15 | 131.55 | 127.35 | +0.79 | 40.9% | 700 | 40.9% | -0.21 | 21.68 | 19.05 | 24.30 | — |
| — | 109.00 | 119.30 | 114.15 | +0.75 | 40.6% | 720 | 40.6% | -0.26 | 27.85 | 25.25 | 30.45 | — |
| — | 95.60 | 104.30 | 99.95 | +0.70 | 40.4% | 740 | 40.4% | -0.30 | 33.60 | 30.30 | 36.90 | — |
| — | 83.50 | 91.90 | 87.70 | +0.66 | 40.2% | 760 | 40.2% | -0.35 | 42.70 | 38.55 | 46.85 | — |
| — | 72.20 | 81.85 | 77.03 | +0.61 | 40.0% | 780 | 40.0% | -0.40 | 50.58 | 47.25 | 53.90 | — |
| — | 68.55 | 73.50 | 71.03 | +0.58 | 39.9% | 790 | 39.9% | -0.42 | 55.70 | 52.70 | 58.70 | — |
| — | 62.00 | 68.70 | 65.35 | — | — | 800 | 39.8% | -0.45 | 60.85 | 56.70 | 65.00 | — |
| — | 59.00 | 63.00 | 61.00 | +0.53 | 39.8% | 810 | 39.8% | -0.47 | 66.88 | 62.85 | 70.90 | — |
| — | 54.30 | 60.90 | 57.60 | +0.51 | 39.2% | 820 | 39.7% | -0.50 | 71.40 | 69.00 | 73.80 | — |
| — | 48.90 | 57.05 | 52.98 | +0.49 | 38.9% | 830 | 39.7% | -0.52 | 77.42 | 74.30 | 80.55 | — |
| — | 45.65 | 53.25 | 49.45 | +0.46 | 39.6% | 840 | 39.6% | -0.55 | 82.25 | 77.90 | 86.60 | — |
| — | 40.45 | 48.60 | 44.52 | +0.44 | 39.6% | 850 | 39.6% | -0.57 | 88.78 | 85.05 | 92.50 | — |
| — | 36.95 | 45.75 | 41.35 | +0.41 | 39.6% | 860 | 39.6% | -0.60 | 96.20 | 91.90 | 100.50 | — |
| — | 33.30 | 39.15 | 36.23 | +0.37 | 39.6% | 880 | — | — | 108.83 | 103.80 | 113.85 | — |
| — | 28.50 | 31.30 | 29.90 | +0.33 | 39.6% | 900 | 39.6% | -0.69 | 123.38 | 118.45 | 128.30 | — |
| — | 21.95 | 26.65 | 24.30 | — | — | 920 | 39.6% | -0.73 | 138.90 | 133.75 | 144.05 | — |
| — | 19.85 | 23.15 | 21.50 | — | — | 940 | 39.6% | -0.77 | 155.03 | 149.70 | 160.35 | — |
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.