Spot 798.36
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.00 | 166.90 | 162.45 | +0.97 | 36.6% | 640 | 36.6% | -0.03 | — | — | 7.20 | — |
| — | 148.20 | 156.60 | 152.40 | +0.96 | 35.8% | 650 | 35.8% | -0.04 | — | — | 7.30 | — |
| — | 118.90 | 127.80 | 123.35 | +0.93 | 33.7% | 680 | 33.7% | -0.07 | — | — | 7.90 | — |
| — | 109.50 | 118.00 | 113.75 | +0.92 | 33.1% | 690 | 33.1% | -0.08 | — | — | 8.10 | — |
| — | 100.20 | 109.00 | 104.60 | +0.90 | 32.5% | 700 | 32.5% | -0.10 | 4.58 | 0.65 | 8.50 | — |
| — | 91.00 | 99.90 | 95.45 | +0.87 | 32.0% | 710 | 32.0% | -0.13 | — | — | 8.90 | — |
| — | 82.10 | 91.00 | 86.55 | +0.84 | 31.5% | 720 | 31.5% | -0.16 | 5.12 | 0.85 | 9.40 | — |
| — | 73.40 | 82.00 | 77.70 | +0.81 | 31.1% | 730 | 31.1% | -0.19 | 6.03 | 2.05 | 10.00 | — |
| — | 64.90 | 74.00 | 69.45 | +0.77 | 30.7% | 740 | 30.7% | -0.23 | 7.75 | 3.50 | 12.00 | 1 |
| — | 56.90 | 66.00 | 61.45 | +0.72 | 30.4% | 750 | 30.4% | -0.28 | 9.65 | 5.40 | 13.90 | — |
| — | 49.30 | 58.00 | 53.65 | +0.67 | 30.1% | 760 | 30.1% | -0.33 | 11.90 | 7.60 | 16.20 | — |
| 0 | 42.00 | 51.00 | 46.50 | +0.62 | 29.9% | 770 | 29.9% | -0.39 | 14.65 | 10.40 | 18.90 | — |
| 1 | 35.50 | 44.50 | 40.00 | +0.56 | 29.7% | 780 | 29.7% | -0.44 | 17.95 | 13.70 | 22.20 | — |
| — | 29.40 | 38.50 | 33.95 | +0.51 | 29.6% | 790 | 29.6% | -0.50 | 22.15 | 17.70 | 26.60 | — |
| — | 24.00 | 32.90 | 28.45 | +0.45 | 29.5% | 800 | 29.5% | -0.56 | 26.65 | 22.40 | 30.90 | 1 |
| 0 | 19.50 | 28.00 | 23.75 | +0.40 | 29.4% | 810 | 29.4% | -0.61 | 31.85 | 27.60 | 36.10 | — |
| 1 | 15.00 | 23.80 | 19.40 | +0.34 | 29.4% | 820 | 29.4% | -0.67 | 37.65 | 33.40 | 41.90 | — |
| 0 | 11.60 | 20.10 | 15.85 | +0.30 | 29.4% | 830 | 29.4% | -0.72 | 43.70 | 39.80 | 47.60 | — |
| — | 8.50 | 16.50 | 12.50 | +0.25 | 29.5% | 840 | 29.5% | -0.76 | 51.00 | 47.00 | 55.00 | — |
| — | 6.20 | 14.40 | 10.30 | +0.21 | 29.6% | 850 | 29.6% | -0.80 | 58.45 | 54.20 | 62.70 | — |
| — | 3.50 | 12.00 | 7.75 | +0.18 | 29.7% | 860 | 29.7% | -0.84 | 66.80 | 63.00 | 70.60 | — |
| — | 2.10 | 10.60 | 6.35 | +0.15 | 29.9% | 870 | 29.9% | -0.87 | 75.30 | 70.70 | 79.90 | — |
| — | 0.55 | 9.30 | 4.92 | +0.13 | 30.1% | 880 | 30.1% | -0.90 | 84.20 | 79.50 | 88.90 | — |
| — | — | 8.80 | — | +0.10 | 30.4% | 890 | 30.4% | -0.92 | 93.45 | 89.10 | 97.80 | — |
| — | — | 8.40 | — | +0.09 | 30.6% | 900 | 30.6% | -0.94 | 102.80 | 98.50 | 107.10 | — |
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.