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 | |
| — | 176.10 | 185.00 | 180.55 | +0.87 | 35.4% | 630 | 35.4% | -0.13 | 13.05 | 8.30 | 17.80 | — |
| — | 159.80 | 169.00 | 164.40 | +0.85 | 35.0% | 650 | 35.0% | -0.16 | 16.55 | 12.00 | 21.10 | — |
| — | 148.00 | 157.70 | 152.85 | +0.82 | 34.8% | 665 | 34.8% | -0.18 | 19.60 | 15.00 | 24.20 | — |
| — | 137.00 | 145.00 | 141.00 | +0.80 | 34.6% | 680 | 34.6% | -0.21 | 23.00 | 18.40 | 27.60 | — |
| — | 126.00 | 135.10 | 130.55 | +0.77 | 34.4% | 695 | 34.4% | -0.24 | 27.00 | 22.40 | 31.60 | — |
| — | 119.00 | 128.00 | 123.50 | +0.75 | 34.3% | 705 | 34.3% | -0.26 | 30.25 | 26.00 | 34.50 | — |
| — | 112.00 | 121.80 | 116.90 | +0.73 | 34.3% | 715 | 34.3% | -0.28 | 33.05 | 28.50 | 37.60 | — |
| — | 109.00 | 117.00 | 113.00 | +0.72 | 34.2% | 720 | 34.2% | -0.29 | 34.65 | 30.00 | 39.30 | — |
| — | 96.10 | 105.30 | 100.70 | +0.67 | 34.1% | 740 | 34.1% | -0.34 | 41.75 | 37.10 | 46.40 | — |
| — | 84.50 | 92.20 | 88.35 | +0.63 | 34.0% | 760 | 34.0% | -0.38 | 49.65 | 45.20 | 54.10 | — |
| — | 73.40 | 81.40 | 77.40 | +0.58 | 33.9% | 780 | 33.9% | -0.43 | 58.85 | 54.60 | 63.10 | — |
| — | 63.60 | 71.40 | 67.50 | +0.54 | 33.8% | 800 | 33.8% | -0.48 | 68.60 | 64.10 | 73.10 | — |
| — | 54.20 | 63.30 | 58.75 | +0.49 | 33.7% | 820 | 33.7% | -0.52 | 79.85 | 75.20 | 84.50 | — |
| — | 46.90 | 54.30 | 50.60 | +0.45 | 33.5% | 840 | 33.5% | -0.57 | 91.55 | 87.00 | 96.10 | — |
| — | 39.00 | 47.20 | 43.10 | +0.40 | 33.4% | 860 | 33.4% | -0.62 | 105.05 | 101.00 | 109.10 | — |
| — | 33.00 | 40.90 | 36.95 | +0.36 | 33.3% | 880 | 33.3% | -0.66 | 118.50 | 114.00 | 123.00 | — |
| — | 27.30 | 35.40 | 31.35 | +0.32 | 33.1% | 900 | 33.1% | -0.70 | 133.95 | 130.00 | 137.90 | — |
| — | 23.00 | 30.80 | 26.90 | +0.29 | 33.0% | 920 | 33.0% | -0.74 | 149.35 | 145.10 | 153.60 | — |
| — | 19.00 | 27.90 | 23.45 | +0.25 | 32.8% | 940 | 32.8% | -0.78 | 165.75 | 161.00 | 170.50 | — |
| — | 16.00 | 24.30 | 20.15 | +0.22 | 32.6% | 960 | 32.6% | -0.82 | 182.65 | 178.00 | 187.30 | — |
| — | 13.00 | 21.50 | 17.25 | +0.19 | 32.5% | 980 | 32.5% | -0.85 | 200.75 | 197.00 | 204.50 | — |
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.