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 | |
| — | 196.70 | 207.25 | 201.97 | +0.87 | 41.0% | 620 | 41.0% | -0.13 | 16.75 | 15.60 | 17.90 | — |
| — | 180.15 | 191.05 | 185.60 | +0.84 | 40.7% | 640 | 40.7% | -0.16 | 20.93 | 18.80 | 23.05 | — |
| — | 166.50 | 176.55 | 171.53 | +0.81 | 40.4% | 660 | 40.4% | -0.19 | 24.73 | 22.85 | 26.60 | — |
| — | 152.90 | 162.70 | 157.80 | +0.78 | 40.1% | 680 | 40.1% | -0.22 | 30.40 | 29.55 | 31.25 | — |
| — | 140.00 | 147.60 | 143.80 | +0.75 | 39.9% | 700 | 39.9% | -0.25 | 36.83 | 33.95 | 39.70 | — |
| — | 125.55 | 136.55 | 131.05 | +0.72 | 39.7% | 720 | 39.7% | -0.29 | 43.48 | 40.40 | 46.55 | — |
| — | 112.60 | 121.15 | 116.88 | +0.68 | 39.5% | 740 | 39.5% | -0.32 | 51.12 | 47.45 | 54.80 | — |
| — | 101.55 | 113.85 | 107.70 | +0.65 | 39.4% | 760 | 39.4% | -0.36 | 58.95 | 55.45 | 62.45 | — |
| — | 91.85 | 101.35 | 96.60 | +0.61 | 39.3% | 780 | 39.3% | -0.40 | 69.45 | 66.25 | 72.65 | — |
| — | 86.90 | 95.05 | 90.97 | +0.59 | 39.2% | 790 | 39.2% | -0.42 | 73.10 | 70.65 | 75.55 | — |
| — | 85.50 | 88.70 | 87.10 | +0.57 | 39.2% | 800 | 39.2% | -0.44 | 78.12 | 74.55 | 81.70 | — |
| — | 76.55 | 84.20 | 80.38 | +0.55 | 39.1% | 810 | 39.1% | -0.46 | 83.95 | 79.60 | 88.30 | — |
| — | 71.65 | 81.65 | 76.65 | +0.53 | 39.1% | 820 | 39.1% | -0.48 | 89.25 | 85.05 | 93.45 | — |
| — | 68.60 | 76.60 | 72.60 | +0.51 | 39.1% | 830 | 39.1% | -0.50 | 95.62 | 91.35 | 99.90 | — |
| — | 66.00 | 72.40 | 69.20 | +0.50 | 39.0% | 840 | 39.0% | -0.52 | 100.42 | 97.10 | 103.75 | — |
| — | 61.50 | 69.05 | 65.28 | +0.48 | 39.0% | 850 | 39.0% | -0.53 | 107.45 | 102.40 | 112.50 | — |
| — | 58.00 | 63.50 | 60.75 | +0.46 | 39.0% | 860 | 39.0% | -0.55 | 113.78 | 106.75 | 120.80 | — |
| — | 50.45 | 57.50 | 53.98 | +0.42 | 38.9% | 880 | 38.9% | -0.59 | 126.75 | 120.00 | 133.50 | — |
| — | 44.05 | 52.35 | 48.20 | +0.39 | 38.9% | 900 | 38.9% | -0.63 | 139.60 | 135.70 | 143.50 | — |
| — | 39.05 | 45.35 | 42.20 | +0.36 | 38.9% | 920 | 38.9% | -0.66 | 153.90 | 149.00 | 158.80 | — |
| — | 32.80 | 41.65 | 37.23 | +0.33 | 38.9% | 940 | 38.9% | -0.69 | 169.60 | 165.50 | 173.70 | — |
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.