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 | |
| — | 216.85 | 223.95 | 220.40 | +0.89 | 42.4% | 620 | 42.4% | -0.11 | 12.78 | 11.30 | 14.25 | — |
| — | 200.15 | 207.45 | 203.80 | +0.87 | 41.9% | 640 | 41.9% | -0.13 | 15.35 | 13.90 | 16.80 | — |
| — | 182.90 | 194.40 | 188.65 | +0.85 | 41.5% | 660 | 41.5% | -0.16 | 19.18 | 16.75 | 21.60 | — |
| — | 165.75 | 179.20 | 172.47 | +0.82 | 41.1% | 680 | 41.1% | -0.18 | 23.70 | 19.75 | 27.65 | — |
| — | 154.25 | 164.65 | 159.45 | +0.79 | 40.8% | 700 | 40.8% | -0.21 | 28.35 | 25.65 | 31.05 | — |
| — | 139.50 | 148.55 | 144.03 | +0.76 | 40.5% | 720 | 40.5% | -0.25 | 34.42 | 33.40 | 35.45 | — |
| — | 127.35 | 134.55 | 130.95 | +0.72 | 40.3% | 740 | 40.3% | -0.28 | 40.48 | 37.20 | 43.75 | — |
| — | 113.70 | 125.25 | 119.47 | +0.69 | 40.1% | 760 | 40.1% | -0.32 | 48.25 | 44.45 | 52.05 | — |
| — | 102.75 | 110.65 | 106.70 | +0.65 | 40.0% | 780 | 40.0% | -0.36 | 55.98 | 51.10 | 60.85 | — |
| — | 93.20 | 101.00 | 97.10 | +0.61 | 39.9% | 800 | 39.9% | -0.39 | 64.17 | 60.60 | 67.75 | — |
| — | 82.80 | 89.30 | 86.05 | +0.57 | 39.8% | 820 | 39.8% | -0.43 | 73.58 | 70.85 | 76.30 | — |
| — | 77.90 | 85.35 | 81.62 | +0.55 | 39.7% | 830 | 39.7% | -0.45 | 79.25 | 75.55 | 82.95 | — |
| — | 73.65 | 80.95 | 77.30 | +0.53 | 39.7% | 840 | 39.7% | -0.47 | 84.88 | 81.00 | 88.75 | — |
| — | 69.05 | 76.65 | 72.85 | +0.52 | 39.7% | 850 | 39.7% | -0.49 | 90.55 | 86.35 | 94.75 | — |
| — | 64.60 | 73.60 | 69.10 | +0.50 | 39.7% | 860 | 39.7% | -0.51 | 96.20 | 92.20 | 100.20 | — |
| — | 58.90 | 68.60 | 63.75 | +0.48 | 39.7% | 870 | 39.7% | -0.53 | 103.00 | 98.30 | 107.70 | — |
| — | 53.25 | 62.25 | 57.75 | +0.44 | 39.7% | 890 | 39.7% | -0.57 | 115.33 | 110.40 | 120.25 | — |
| — | 47.60 | 56.45 | 52.02 | +0.41 | 39.7% | 910 | 39.7% | -0.61 | 128.78 | 124.95 | 132.60 | — |
| — | 40.70 | 49.20 | 44.95 | +0.37 | 39.7% | 930 | 39.7% | -0.64 | 143.97 | 136.75 | 151.20 | — |
| — | 35.20 | 43.65 | 39.42 | +0.34 | 39.8% | 950 | 39.8% | -0.67 | 159.45 | 154.00 | 164.90 | — |
| — | 28.80 | 37.45 | 33.12 | +0.30 | 39.9% | 980 | 39.9% | -0.72 | 182.80 | 175.80 | 189.80 | — |
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.