Spot 784.68
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 163.00 | 170.50 | 166.75 | +0.91 | 37.2% | 630 | 37.2% | -0.09 | 4.20 | 1.20 | 7.20 | — |
| — | 145.00 | 152.50 | 148.75 | +0.88 | 36.0% | 650 | 36.0% | -0.12 | 6.25 | 3.10 | 9.40 | — |
| — | 120.00 | 128.60 | 124.30 | +0.83 | 34.5% | 680 | 34.5% | -0.17 | 11.70 | 8.00 | 15.40 | — |
| — | 105.00 | 112.30 | 108.65 | +0.79 | 33.7% | 700 | 33.7% | -0.21 | 15.80 | 12.00 | 19.60 | — |
| — | 90.00 | 97.50 | 93.75 | +0.74 | 33.0% | 720 | 33.0% | -0.26 | 20.80 | 17.00 | 24.60 | — |
| — | 83.00 | 90.50 | 86.75 | +0.72 | 32.7% | 730 | 32.7% | -0.29 | 23.80 | 20.00 | 27.60 | — |
| — | 77.00 | 84.10 | 80.55 | +0.69 | 32.4% | 740 | 32.4% | -0.31 | 27.50 | 24.00 | 31.00 | — |
| — | 70.00 | 77.80 | 73.90 | +0.66 | 32.2% | 750 | 32.2% | -0.34 | 30.60 | 27.00 | 34.20 | — |
| — | 64.00 | 71.70 | 67.85 | +0.63 | 32.0% | 760 | 32.0% | -0.38 | 35.15 | 32.00 | 38.30 | — |
| — | 58.00 | 66.10 | 62.05 | +0.60 | 31.8% | 770 | 31.8% | -0.41 | 38.85 | 35.00 | 42.70 | — |
| — | 53.00 | 61.00 | 57.00 | +0.57 | 31.6% | 780 | 31.6% | -0.44 | 43.75 | 40.00 | 47.50 | — |
| — | 48.00 | 54.70 | 51.35 | +0.54 | 31.5% | 790 | 31.5% | -0.47 | 48.10 | 45.00 | 51.20 | — |
| — | 43.00 | 50.00 | 46.50 | +0.50 | 31.3% | 800 | 31.3% | -0.51 | 54.05 | 50.00 | 58.10 | — |
| — | 38.00 | 45.60 | 41.80 | +0.47 | 31.2% | 810 | 31.2% | -0.54 | 59.60 | 55.20 | 64.00 | — |
| — | 34.00 | 41.60 | 37.80 | +0.44 | 31.2% | 820 | 31.2% | -0.57 | 65.50 | 61.00 | 70.00 | — |
| — | 31.00 | 37.80 | 34.40 | +0.41 | 31.1% | 830 | 31.1% | -0.60 | 71.95 | 67.80 | 76.10 | — |
| — | 24.00 | 31.40 | 27.70 | +0.35 | 31.0% | 850 | 31.0% | -0.66 | 85.40 | 81.00 | 89.80 | — |
| — | 18.00 | 26.00 | 22.00 | +0.30 | 31.1% | 870 | 31.1% | -0.72 | 100.35 | 96.00 | 104.70 | — |
| — | 14.10 | 21.70 | 17.90 | +0.25 | 31.1% | 890 | 31.1% | -0.77 | 116.20 | 112.00 | 120.40 | — |
| — | 10.00 | 18.20 | 14.10 | +0.21 | 31.3% | 910 | 31.3% | -0.81 | 132.75 | 129.00 | 136.50 | — |
| — | 6.20 | 14.00 | 10.10 | +0.15 | 31.6% | 940 | 31.6% | -0.87 | 158.30 | 154.00 | 162.60 | — |
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.