Spot 813.70
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 164.35 | 176.35 | 170.35 | +0.92 | 39.1% | 660 | 39.1% | -0.08 | 11.35 | 10.30 | 12.40 | — |
| — | 150.05 | 159.75 | 154.90 | +0.90 | 38.7% | 680 | 38.7% | -0.10 | 15.38 | 13.65 | 17.10 | — |
| — | 138.00 | 145.60 | 141.80 | +0.88 | 38.5% | 700 | 38.5% | -0.12 | 17.95 | 16.00 | 19.90 | — |
| — | 119.25 | 128.00 | 123.62 | +0.85 | 38.2% | 720 | 38.2% | -0.15 | 24.90 | 22.60 | 27.20 | — |
| — | 106.35 | 115.35 | 110.85 | +0.82 | 38.0% | 740 | 38.0% | -0.18 | 30.02 | 29.10 | 30.95 | — |
| — | 93.40 | 102.55 | 97.97 | +0.79 | 37.9% | 760 | 37.9% | -0.22 | 36.58 | 35.15 | 38.00 | — |
| — | 81.50 | 89.05 | 85.28 | +0.75 | 37.7% | 780 | 37.7% | -0.26 | 44.90 | 43.85 | 45.95 | 276 |
| 240 | 78.70 | 84.25 | 81.47 | +0.73 | 37.7% | 790 | 37.7% | -0.28 | 50.40 | 47.95 | 52.85 | 384 |
| 945 | 70.65 | 78.50 | 74.58 | +0.71 | 37.6% | 800 | 37.6% | -0.30 | 53.40 | 50.65 | 56.15 | — |
| — | 68.00 | 72.90 | 70.45 | +0.69 | 37.6% | 810 | 37.6% | -0.32 | 58.50 | 55.80 | 61.20 | — |
| — | 62.00 | 68.05 | 65.03 | +0.66 | 37.6% | 820 | 37.6% | -0.34 | 63.98 | 60.65 | 67.30 | — |
| — | 57.65 | 62.55 | 60.10 | +0.64 | 37.6% | 830 | 37.6% | -0.37 | 69.72 | 67.85 | 71.60 | — |
| — | 52.25 | 58.10 | 55.17 | +0.62 | 37.5% | 840 | 37.5% | -0.39 | 75.58 | 71.75 | 79.40 | — |
| — | 48.35 | 55.20 | 51.77 | +0.60 | 37.5% | 850 | 37.5% | -0.41 | 81.40 | 78.50 | 84.30 | — |
| — | 45.60 | 51.65 | 48.62 | +0.57 | 37.5% | 860 | 37.5% | -0.43 | 87.03 | 83.05 | 91.00 | — |
| — | 42.10 | 46.90 | 44.50 | +0.55 | 37.6% | 870 | 37.6% | -0.46 | 93.58 | 90.20 | 96.95 | — |
| — | 38.65 | 43.75 | 41.20 | +0.53 | 37.6% | 880 | 37.6% | -0.48 | 100.25 | 96.40 | 104.10 | — |
| — | 31.25 | 36.00 | 33.62 | +0.48 | 37.6% | 900 | 37.6% | -0.53 | 115.33 | 110.50 | 120.15 | — |
| — | 26.85 | 31.70 | 29.27 | +0.44 | 37.7% | 920 | 37.7% | -0.57 | 129.82 | 125.45 | 134.20 | — |
| — | 23.90 | 28.80 | 26.35 | +0.40 | 37.8% | 940 | 37.8% | -0.62 | 145.78 | 141.30 | 150.25 | — |
| — | 19.40 | 22.85 | 21.12 | +0.36 | 37.9% | 960 | 37.9% | -0.66 | 162.07 | 157.15 | 167.00 | — |
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.