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 | |
| — | 214.45 | 224.90 | 219.68 | — | — | 600 | — | — | 13.70 | 11.50 | 15.90 | — |
| — | 200.55 | 208.60 | 204.57 | +0.87 | 41.7% | 620 | 41.7% | -0.13 | 15.82 | 14.50 | 17.15 | — |
| — | 182.90 | 196.75 | 189.82 | — | — | 640 | 41.4% | -0.16 | 19.35 | 17.30 | 21.40 | — |
| — | 169.55 | 180.60 | 175.07 | — | — | 660 | — | — | 23.68 | 21.40 | 25.95 | — |
| — | 152.50 | 165.70 | 159.10 | — | — | 680 | 40.9% | -0.22 | 29.90 | 28.70 | 31.10 | — |
| — | 141.10 | 151.70 | 146.40 | +0.75 | 40.7% | 700 | — | — | 36.58 | 35.05 | 38.10 | — |
| — | 129.65 | 136.15 | 132.90 | — | — | 720 | — | — | 42.62 | 41.70 | 43.55 | — |
| — | 115.50 | 126.10 | 120.80 | +0.69 | 40.4% | 740 | 40.4% | -0.32 | 48.33 | 45.80 | 50.85 | — |
| 23 | 105.15 | 112.90 | 109.03 | +0.65 | 40.3% | 760 | 40.3% | -0.36 | 57.12 | 55.30 | 58.95 | 116 |
| — | 93.45 | 102.15 | 97.80 | +0.61 | 40.2% | 780 | 40.2% | -0.40 | 65.85 | 63.55 | 68.15 | — |
| — | 83.75 | 92.60 | 88.17 | +0.57 | 40.2% | 800 | 40.2% | -0.43 | 77.30 | 73.80 | 80.80 | — |
| — | 75.50 | 83.80 | 79.65 | +0.54 | 40.1% | 820 | 40.1% | -0.47 | 87.22 | 83.00 | 91.45 | — |
| — | 71.35 | 78.85 | 75.10 | +0.52 | 40.1% | 830 | 40.1% | -0.49 | 94.50 | 90.75 | 98.25 | — |
| — | 67.60 | 75.10 | 71.35 | +0.50 | 40.1% | 840 | 40.1% | -0.51 | 100.00 | 95.60 | 104.40 | — |
| — | 64.25 | 71.05 | 67.65 | +0.48 | 40.1% | 850 | 40.1% | -0.53 | 106.12 | 101.80 | 110.45 | — |
| — | 59.30 | 68.45 | 63.88 | +0.46 | 40.1% | 860 | 40.1% | -0.55 | 112.45 | 108.25 | 116.65 | — |
| — | 56.65 | 63.85 | 60.25 | +0.45 | 40.1% | 870 | 40.1% | -0.57 | 118.08 | 113.80 | 122.35 | — |
| — | 49.20 | 57.65 | 53.42 | +0.41 | 40.1% | 890 | 40.1% | -0.60 | 131.70 | 127.30 | 136.10 | — |
| — | 44.20 | 51.15 | 47.67 | +0.38 | 40.1% | 910 | 40.1% | -0.64 | 144.90 | 139.65 | 150.15 | — |
| — | 38.45 | 46.30 | 42.38 | +0.35 | 40.1% | 930 | 40.1% | -0.67 | 160.45 | 156.05 | 164.85 | — |
| — | 32.25 | 39.45 | 35.85 | +0.32 | 40.2% | 950 | 40.2% | -0.70 | 176.15 | 172.20 | 180.10 | — |
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.