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 | |
| — | 166.50 | 175.20 | 170.85 | +0.89 | 35.7% | 640 | 35.7% | -0.11 | 4.70 | 1.10 | 8.30 | — |
| — | 140.00 | 148.90 | 144.45 | +0.85 | 34.2% | 670 | 34.2% | -0.15 | 8.10 | 4.10 | 12.10 | — |
| — | 123.00 | 132.00 | 127.50 | +0.81 | 33.3% | 690 | 33.3% | -0.19 | 11.00 | 7.10 | 14.90 | — |
| — | 108.00 | 114.80 | 111.40 | +0.77 | 32.7% | 710 | 32.7% | -0.23 | 15.30 | 12.00 | 18.60 | — |
| — | 93.00 | 99.40 | 96.20 | +0.72 | 32.1% | 730 | 32.1% | -0.29 | 19.90 | 17.00 | 22.80 | — |
| — | 79.00 | 86.60 | 82.80 | +0.66 | 31.7% | 750 | 31.7% | -0.34 | 26.40 | 23.00 | 29.80 | — |
| — | 72.00 | 80.00 | 76.00 | +0.63 | 31.5% | 760 | 31.5% | -0.38 | 30.15 | 27.00 | 33.30 | — |
| — | 66.00 | 73.70 | 69.85 | +0.60 | 31.4% | 770 | 31.4% | -0.41 | 33.60 | 30.00 | 37.20 | — |
| — | 60.00 | 67.70 | 63.85 | +0.57 | 31.3% | 780 | 31.3% | -0.44 | 37.60 | 34.00 | 41.20 | — |
| — | 55.00 | 62.40 | 58.70 | +0.54 | 31.2% | 790 | 31.2% | -0.47 | 42.30 | 39.00 | 45.60 | — |
| — | 50.00 | 55.80 | 52.90 | +0.50 | 31.1% | 800 | 31.1% | -0.51 | 46.70 | 43.10 | 50.30 | — |
| — | 45.00 | 52.00 | 48.50 | +0.47 | 31.1% | 810 | 31.1% | -0.54 | 51.70 | 48.00 | 55.40 | — |
| — | 40.00 | 47.40 | 43.70 | +0.44 | 31.1% | 820 | 31.1% | -0.57 | 57.40 | 54.00 | 60.80 | — |
| — | 36.00 | 43.00 | 39.50 | +0.41 | 31.1% | 830 | 31.1% | -0.60 | 62.75 | 59.00 | 66.50 | — |
| — | 32.00 | 38.10 | 35.05 | +0.38 | 31.1% | 840 | 31.1% | -0.63 | 68.70 | 66.00 | 71.40 | — |
| — | 29.00 | 34.40 | 31.70 | +0.35 | 31.1% | 850 | 31.1% | -0.66 | 75.35 | 73.00 | 77.70 | — |
| — | 25.00 | 30.90 | 27.95 | +0.32 | 31.1% | 860 | 31.1% | -0.69 | 81.65 | 79.00 | 84.30 | — |
| — | 19.00 | 25.20 | 22.10 | +0.27 | 31.3% | 880 | 31.3% | -0.74 | 96.35 | 93.00 | 99.70 | — |
| — | 15.00 | 20.40 | 17.70 | +0.23 | 31.5% | 900 | 31.5% | -0.79 | 111.70 | 109.00 | 114.40 | — |
| — | 9.00 | 14.80 | 11.90 | +0.17 | 31.8% | 930 | 31.8% | -0.85 | 136.50 | 133.00 | 140.00 | — |
| — | 6.00 | 12.40 | 9.20 | +0.14 | 32.1% | 950 | 32.1% | -0.89 | 154.40 | 151.00 | 157.80 | — |
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.