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 | |
| — | 180.55 | 190.80 | 185.68 | +0.88 | 40.2% | 660 | 40.2% | -0.12 | 21.85 | 20.75 | 22.95 | — |
| — | 165.55 | 176.10 | 170.82 | +0.86 | 40.0% | 680 | 40.0% | -0.14 | 27.07 | 25.40 | 28.75 | — |
| — | 152.00 | 162.40 | 157.20 | +0.84 | 39.8% | 700 | 39.8% | -0.17 | 32.75 | 31.30 | 34.20 | — |
| — | 138.55 | 148.05 | 143.30 | +0.81 | 39.6% | 720 | 39.6% | -0.19 | 39.67 | 37.45 | 41.90 | — |
| — | 125.95 | 135.40 | 130.68 | +0.78 | 39.4% | 740 | 39.4% | -0.22 | 45.62 | 43.80 | 47.45 | — |
| — | 113.80 | 123.45 | 118.62 | +0.75 | 39.3% | 760 | 39.3% | -0.25 | 53.30 | 51.15 | 55.45 | — |
| — | 103.25 | 112.60 | 107.92 | +0.72 | 39.2% | 780 | 39.2% | -0.29 | 61.40 | 57.80 | 65.00 | — |
| — | 97.65 | 105.70 | 101.67 | +0.70 | 39.1% | 790 | 39.1% | -0.30 | 66.83 | 64.80 | 68.85 | — |
| — | 93.15 | 101.15 | 97.15 | +0.69 | 39.1% | 800 | 39.1% | -0.32 | 70.92 | 68.15 | 73.70 | — |
| — | 88.40 | 95.70 | 92.05 | +0.67 | 39.0% | 810 | 39.0% | -0.34 | 76.22 | 73.50 | 78.95 | — |
| — | 83.20 | 89.30 | 86.25 | +0.65 | 39.0% | 820 | 39.0% | -0.35 | 81.08 | 78.35 | 83.80 | — |
| — | 79.70 | 84.45 | 82.08 | +0.64 | 39.0% | 830 | 39.0% | -0.37 | 86.25 | 83.55 | 88.95 | — |
| — | 73.90 | 82.10 | 78.00 | +0.62 | 39.0% | 840 | 39.0% | -0.39 | 91.83 | 89.05 | 94.60 | — |
| — | 73.00 | 77.35 | 75.17 | +0.60 | 38.9% | 850 | 38.9% | -0.41 | 97.62 | 93.35 | 101.90 | — |
| — | 67.20 | 72.80 | 70.00 | +0.59 | 38.9% | 860 | 38.9% | -0.42 | 103.55 | 100.55 | 106.55 | — |
| — | 61.90 | 68.85 | 65.38 | +0.57 | 38.9% | 870 | 38.9% | -0.44 | 110.50 | 106.40 | 114.60 | — |
| — | 59.80 | 65.10 | 62.45 | +0.55 | 38.9% | 880 | 38.9% | -0.46 | 115.97 | 112.70 | 119.25 | — |
| — | 53.60 | 57.90 | 55.75 | +0.52 | 38.9% | 900 | 38.9% | -0.49 | 129.47 | 125.55 | 133.40 | — |
| — | 47.65 | 52.60 | 50.12 | +0.48 | 38.9% | 920 | 38.9% | -0.53 | 143.22 | 139.20 | 147.25 | — |
| — | 41.85 | 46.40 | 44.12 | +0.45 | 38.9% | 940 | 38.9% | -0.56 | 158.55 | 153.05 | 164.05 | — |
| — | 37.20 | 41.00 | 39.10 | +0.42 | 38.9% | 960 | 38.9% | -0.60 | 172.75 | 168.90 | 176.60 | — |
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.