Spot 796.42
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 183.20 | 196.95 | 190.07 | +0.91 | 41.3% | 620 | 41.3% | -0.09 | 8.22 | 7.35 | 9.10 | — |
| — | 167.70 | 177.45 | 172.57 | +0.89 | 40.8% | 640 | 40.8% | -0.12 | 10.50 | 9.60 | 11.40 | — |
| — | 149.80 | 162.00 | 155.90 | +0.86 | 40.3% | 660 | 40.3% | -0.15 | 13.38 | 11.30 | 15.45 | — |
| — | 136.40 | 144.45 | 140.43 | +0.82 | 39.8% | 680 | 39.8% | -0.18 | 18.40 | 15.75 | 21.05 | — |
| — | 121.40 | 130.00 | 125.70 | +0.79 | 39.4% | 700 | 39.4% | -0.22 | 22.70 | 19.40 | 26.00 | — |
| — | 105.60 | 115.80 | 110.70 | +0.75 | 39.1% | 720 | 39.1% | -0.26 | 28.85 | 25.15 | 32.55 | — |
| — | 94.70 | 102.80 | 98.75 | +0.70 | 38.9% | 740 | 38.9% | -0.31 | 35.15 | 30.40 | 39.90 | — |
| — | 82.80 | 90.80 | 86.80 | +0.65 | 38.6% | 760 | 38.6% | -0.35 | 42.90 | 38.85 | 46.95 | — |
| — | 70.80 | 80.25 | 75.53 | +0.60 | 38.5% | 780 | 38.5% | -0.40 | 52.12 | 49.60 | 54.65 | — |
| — | 65.55 | 72.65 | 69.10 | +0.58 | 38.4% | 790 | 38.4% | -0.43 | 56.38 | 54.30 | 58.45 | — |
| — | 62.70 | 66.75 | 64.72 | +0.55 | 38.3% | 800 | 38.3% | -0.45 | 60.75 | 57.20 | 64.30 | — |
| — | 57.50 | 63.40 | 60.45 | +0.53 | 38.3% | 810 | 38.3% | -0.48 | 67.17 | 63.20 | 71.15 | — |
| — | 51.95 | 59.95 | 55.95 | +0.50 | 38.3% | 820 | 38.3% | -0.50 | 73.12 | 68.60 | 77.65 | — |
| — | 48.75 | 54.80 | 51.77 | +0.48 | 38.2% | 830 | 38.2% | -0.53 | 79.90 | 76.95 | 82.85 | — |
| — | 44.55 | 52.65 | 48.60 | +0.46 | 38.2% | 840 | 38.2% | -0.55 | 85.95 | 83.30 | 88.60 | — |
| — | 42.10 | 46.85 | 44.48 | +0.43 | 38.2% | 850 | 38.2% | -0.58 | 92.42 | 89.30 | 95.55 | — |
| — | 36.25 | 45.80 | 41.02 | +0.41 | 38.2% | 860 | 38.2% | -0.60 | 99.00 | 94.85 | 103.15 | — |
| — | 30.00 | 39.40 | 34.70 | +0.36 | 38.2% | 880 | 38.2% | -0.65 | 113.03 | 107.80 | 118.25 | — |
| — | 27.70 | 30.35 | 29.02 | +0.32 | 38.2% | 900 | 38.2% | -0.69 | 126.58 | 122.65 | 130.50 | — |
| — | 23.15 | 27.55 | 25.35 | +0.28 | 38.3% | 920 | 38.3% | -0.73 | 142.32 | 138.30 | 146.35 | 181 |
| — | 18.50 | 22.60 | 20.55 | +0.25 | 38.4% | 940 | 38.4% | -0.77 | 159.88 | 154.65 | 165.10 | — |
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.