Spot 819.75
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 20 | 168.35 | 178.05 | 173.20 | +0.89 | 42.4% | 660 | 42.4% | -0.11 | 9.68 | 8.25 | 11.10 | — |
| — | 143.60 | 156.00 | 149.80 | +0.85 | 41.7% | 690 | 41.7% | -0.15 | 14.38 | 13.65 | 15.10 | 143 |
| 101 | 136.30 | 144.85 | 140.57 | +0.83 | 41.5% | 700 | 41.5% | -0.17 | 16.55 | 15.85 | 17.25 | — |
| — | 120.60 | 130.00 | 125.30 | +0.79 | 41.1% | 720 | 41.1% | -0.21 | 20.98 | 20.30 | 21.65 | — |
| 60 | 106.55 | 113.55 | 110.05 | +0.75 | 40.7% | 740 | 40.7% | -0.25 | 26.77 | 25.70 | 27.85 | — |
| 43 | 93.05 | 101.80 | 97.42 | +0.71 | 40.4% | 760 | 40.4% | -0.30 | 32.33 | 31.10 | 33.55 | — |
| — | 80.65 | 89.70 | 85.17 | +0.66 | 40.0% | 780 | 40.0% | -0.34 | 40.23 | 39.00 | 41.45 | — |
| — | 74.20 | 82.10 | 78.15 | +0.63 | 39.9% | 790 | 39.9% | -0.37 | 44.05 | 41.85 | 46.25 | — |
| — | 68.55 | 78.25 | 73.40 | +0.61 | 39.8% | 800 | 39.8% | -0.40 | 48.10 | 46.25 | 49.95 | — |
| — | 65.45 | 70.80 | 68.12 | +0.58 | 39.6% | 810 | 39.6% | -0.42 | 54.08 | 51.50 | 56.65 | — |
| — | 61.55 | 65.00 | 63.27 | +0.56 | 39.5% | 820 | 39.5% | -0.45 | 59.52 | 56.15 | 62.90 | — |
| — | 56.90 | 60.25 | 58.58 | +0.53 | 39.4% | 830 | 39.4% | -0.48 | 63.40 | 60.95 | 65.85 | — |
| — | 52.65 | 55.60 | 54.12 | +0.51 | 39.4% | 840 | 39.4% | -0.50 | 69.35 | 65.10 | 73.60 | — |
| — | 46.00 | 51.30 | 48.65 | +0.48 | 39.4% | 850 | 39.4% | -0.53 | 74.28 | 72.10 | 76.45 | — |
| — | 41.95 | 48.70 | 45.33 | +0.46 | 39.3% | 860 | 39.3% | -0.55 | 81.92 | 78.55 | 85.30 | — |
| — | 40.70 | 43.55 | 42.12 | +0.43 | 39.3% | 870 | 39.3% | -0.58 | 88.58 | 85.50 | 91.65 | — |
| — | 34.40 | 37.70 | 36.05 | +0.38 | 39.2% | 890 | 39.2% | -0.63 | 100.38 | 96.25 | 104.50 | — |
| — | 29.30 | 36.25 | 32.77 | +0.36 | 39.2% | 900 | 39.2% | -0.65 | 107.38 | 103.55 | 111.20 | — |
| — | 23.75 | 30.55 | 27.15 | +0.32 | 39.2% | 920 | 39.2% | -0.70 | 124.00 | 120.25 | 127.75 | — |
| — | 17.90 | 19.85 | 18.88 | +0.24 | 39.3% | 960 | 39.3% | -0.78 | 154.28 | 150.95 | 157.60 | — |
| — | 14.45 | 16.55 | 15.50 | +0.21 | 39.3% | 980 | 39.3% | -0.82 | 170.85 | 167.25 | 174.45 | — |
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.