Spot 810.77
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 209.45 | 219.10 | 214.28 | +0.89 | 41.6% | 620 | 41.6% | -0.11 | 12.82 | 8.70 | 16.95 | — |
| — | 190.10 | 204.20 | 197.15 | +0.87 | 41.3% | 640 | 41.3% | -0.14 | 16.82 | 13.85 | 19.80 | — |
| — | 173.20 | 188.40 | 180.80 | +0.84 | 41.0% | 660 | 41.0% | -0.16 | 20.75 | 19.35 | 22.15 | — |
| — | 161.45 | 171.75 | 166.60 | +0.81 | 40.8% | 680 | 40.8% | -0.19 | 25.95 | 23.80 | 28.10 | — |
| — | 147.00 | 157.10 | 152.05 | +0.78 | 40.6% | 700 | 40.6% | -0.22 | 30.55 | 29.10 | 32.00 | — |
| — | 134.35 | 143.00 | 138.68 | +0.75 | 40.4% | 720 | 40.4% | -0.26 | 35.15 | 32.65 | 37.65 | — |
| — | 120.75 | 130.05 | 125.40 | +0.71 | 40.2% | 740 | 40.2% | -0.29 | 43.35 | 42.10 | 44.60 | — |
| — | 109.30 | 117.65 | 113.47 | +0.67 | 40.0% | 760 | 40.0% | -0.33 | 51.17 | 49.50 | 52.85 | — |
| — | 97.85 | 106.50 | 102.17 | +0.63 | 39.8% | 780 | 39.8% | -0.37 | 57.65 | 53.90 | 61.40 | — |
| — | 87.15 | 95.75 | 91.45 | +0.59 | 39.7% | 800 | 39.7% | -0.41 | 68.72 | 66.70 | 70.75 | — |
| — | 78.60 | 85.30 | 81.95 | +0.56 | 39.6% | 820 | 39.6% | -0.45 | 77.08 | 74.35 | 79.80 | — |
| — | 73.85 | 80.50 | 77.17 | +0.54 | 39.5% | 830 | 39.5% | -0.47 | 82.53 | 78.30 | 86.75 | — |
| — | 69.30 | 77.25 | 73.28 | +0.52 | 39.5% | 840 | 39.5% | -0.49 | 87.53 | 83.70 | 91.35 | — |
| — | 64.90 | 73.10 | 69.00 | +0.50 | 39.4% | 850 | 39.4% | -0.51 | 93.22 | 89.25 | 97.20 | — |
| — | 60.80 | 68.30 | 64.55 | +0.48 | 39.4% | 860 | 39.4% | -0.53 | 99.45 | 94.75 | 104.15 | — |
| — | 57.25 | 65.40 | 61.33 | +0.46 | 39.3% | 870 | 39.3% | -0.55 | 105.58 | 101.95 | 109.20 | — |
| — | 54.30 | 61.40 | 57.85 | +0.44 | 39.3% | 880 | 39.3% | -0.57 | 113.15 | 109.50 | 116.80 | — |
| — | 47.50 | 55.25 | 51.38 | +0.40 | 39.3% | 900 | 39.3% | -0.61 | 126.30 | 121.15 | 131.45 | — |
| — | 41.85 | 47.05 | 44.45 | +0.37 | 39.2% | 920 | 39.2% | -0.65 | 141.35 | 137.55 | 145.15 | — |
| — | 34.40 | 41.50 | 37.95 | +0.32 | 39.2% | 950 | 39.2% | -0.70 | 161.70 | 157.80 | 165.60 | — |
| — | 28.45 | 35.10 | 31.77 | +0.29 | 39.2% | 970 | 39.2% | -0.73 | 178.43 | 172.80 | 184.05 | — |
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.