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 | |
| — | 175.60 | 185.00 | 180.30 | +0.88 | 35.1% | 635 | 35.1% | -0.13 | 13.75 | 9.00 | 18.50 | — |
| — | 160.40 | 169.00 | 164.70 | +0.85 | 34.8% | 655 | — | — | 17.50 | 13.00 | 22.00 | — |
| — | 148.10 | 158.00 | 153.05 | — | — | 670 | — | — | 20.65 | 16.00 | 25.30 | — |
| — | 137.00 | 146.60 | 141.80 | +0.80 | 34.4% | 685 | 34.4% | -0.21 | 24.15 | 19.30 | 29.00 | — |
| — | 130.00 | 139.60 | 134.80 | +0.78 | 34.3% | 695 | 34.3% | -0.23 | 26.80 | 22.00 | 31.60 | — |
| — | 122.80 | 132.00 | 127.40 | +0.76 | 34.2% | 705 | 34.2% | -0.25 | 29.70 | 25.00 | 34.40 | — |
| — | 116.50 | 126.00 | 121.25 | +0.74 | 34.1% | 715 | 34.1% | -0.27 | 32.85 | 28.00 | 37.70 | — |
| — | 112.80 | 122.00 | 117.40 | +0.73 | 34.1% | 720 | 34.1% | -0.28 | 34.50 | 30.00 | 39.00 | — |
| — | 100.30 | 109.00 | 104.65 | +0.69 | 34.0% | 740 | 34.0% | -0.33 | 41.20 | 36.40 | 46.00 | — |
| — | 87.90 | 97.00 | 92.45 | +0.64 | 33.9% | 760 | 33.9% | -0.37 | 48.90 | 44.10 | 53.70 | — |
| — | 76.80 | 86.00 | 81.40 | +0.60 | 33.8% | 780 | 33.8% | -0.42 | 57.70 | 53.00 | 62.40 | — |
| — | 66.60 | 76.00 | 71.30 | +0.55 | 33.8% | 800 | 33.8% | -0.46 | 67.25 | 62.60 | 71.90 | — |
| — | 57.50 | 66.50 | 62.00 | +0.51 | 33.7% | 820 | 33.7% | -0.51 | 77.75 | 73.00 | 82.50 | — |
| — | 49.10 | 58.00 | 53.55 | +0.46 | 33.6% | 840 | 33.6% | -0.55 | 89.50 | 85.00 | 94.00 | — |
| — | 42.00 | 51.00 | 46.50 | +0.42 | 33.5% | 860 | 33.5% | -0.60 | 102.50 | 98.00 | 107.00 | — |
| — | 35.80 | 45.00 | 40.40 | +0.38 | 33.4% | 880 | 33.4% | -0.64 | 116.55 | 112.20 | 120.90 | — |
| — | 30.40 | 38.80 | 34.60 | +0.34 | 33.3% | 900 | 33.3% | -0.69 | 131.30 | 126.60 | 136.00 | — |
| — | 25.50 | 34.80 | 30.15 | +0.30 | 33.2% | 920 | 33.2% | -0.73 | 146.95 | 142.00 | 151.90 | — |
| — | 21.20 | 30.70 | 25.95 | +0.26 | 33.1% | 940 | 33.1% | -0.76 | 162.75 | 158.00 | 167.50 | — |
| — | 17.40 | 27.00 | 22.20 | +0.23 | 32.9% | 960 | 32.9% | -0.80 | 179.80 | 175.00 | 184.60 | — |
| — | 14.10 | 23.80 | 18.95 | +0.20 | 32.8% | 980 | 32.8% | -0.84 | 197.15 | 192.40 | 201.90 | — |
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.