Spot 789.44
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.00 | 167.20 | 162.60 | +0.90 | 36.6% | 640 | 36.6% | -0.10 | 5.70 | 2.00 | 9.40 | — |
| — | 141.00 | 150.10 | 145.55 | +0.88 | 35.5% | 660 | 35.5% | -0.13 | 8.00 | 4.00 | 12.00 | — |
| — | 117.00 | 123.90 | 120.45 | +0.82 | 34.1% | 690 | 34.1% | -0.18 | 13.05 | 10.50 | 15.60 | — |
| — | 101.00 | 109.50 | 105.25 | +0.78 | 33.4% | 710 | 33.4% | -0.22 | 17.65 | 14.00 | 21.30 | — |
| — | 87.00 | 95.10 | 91.05 | +0.73 | 32.7% | 730 | 32.7% | -0.27 | 23.40 | 20.00 | 26.80 | — |
| — | 80.00 | 88.50 | 84.25 | +0.70 | 32.5% | 740 | 32.5% | -0.30 | 26.60 | 23.10 | 30.10 | — |
| — | 73.10 | 82.10 | 77.60 | +0.68 | 32.2% | 750 | 32.2% | -0.33 | 29.85 | 26.10 | 33.60 | — |
| — | 67.00 | 75.90 | 71.45 | +0.65 | 32.0% | 760 | 32.0% | -0.36 | 33.70 | 30.00 | 37.40 | — |
| — | 61.00 | 68.80 | 64.90 | +0.62 | 31.8% | 770 | 31.8% | -0.39 | 37.85 | 34.00 | 41.70 | — |
| — | 56.00 | 64.60 | 60.30 | +0.58 | 31.6% | 780 | 31.6% | -0.42 | 42.45 | 39.00 | 45.90 | — |
| — | 51.00 | 58.40 | 54.70 | +0.55 | 31.5% | 790 | 31.5% | -0.45 | 46.85 | 43.00 | 50.70 | — |
| — | 46.00 | 53.50 | 49.75 | +0.52 | 31.4% | 800 | 31.4% | -0.49 | 52.40 | 49.00 | 55.80 | — |
| — | 41.40 | 49.00 | 45.20 | +0.49 | 31.3% | 810 | 31.3% | -0.52 | 57.70 | 54.00 | 61.40 | — |
| — | 37.00 | 44.80 | 40.90 | +0.46 | 31.2% | 820 | 31.2% | -0.55 | 63.40 | 59.00 | 67.80 | — |
| — | 33.00 | 41.90 | 37.45 | +0.43 | 31.1% | 830 | 31.1% | -0.58 | 69.95 | 66.00 | 73.90 | — |
| — | 29.00 | 37.30 | 33.15 | +0.40 | 31.1% | 840 | 31.1% | -0.62 | 76.05 | 72.00 | 80.10 | — |
| 71 | 26.10 | 34.00 | 30.05 | +0.37 | 31.0% | 850 | 31.0% | -0.65 | 83.00 | 79.00 | 87.00 | 15 |
| — | 20.10 | 28.20 | 24.15 | +0.31 | 31.0% | 870 | 31.0% | -0.70 | 97.25 | 93.00 | 101.50 | — |
| — | 15.80 | 23.30 | 19.55 | +0.26 | 31.1% | 890 | 31.1% | -0.76 | 112.50 | 108.00 | 117.00 | — |
| — | 10.00 | 17.70 | 13.85 | +0.20 | 31.3% | 920 | 31.3% | -0.83 | 137.45 | 133.00 | 141.90 | — |
| — | 7.00 | 15.10 | 11.05 | +0.17 | 31.5% | 940 | 31.5% | -0.86 | 155.10 | 151.00 | 159.20 | — |
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.