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 | |
| — | 180.00 | 188.00 | 184.00 | +0.86 | 35.3% | 640 | 35.3% | -0.14 | 13.15 | 8.80 | 17.50 | — |
| — | 163.40 | 172.00 | 167.70 | +0.83 | 35.0% | 660 | 35.0% | -0.18 | 16.65 | 12.30 | 21.00 | — |
| — | 148.00 | 156.80 | 152.40 | +0.80 | 34.7% | 680 | 34.7% | -0.21 | 20.75 | 16.50 | 25.00 | — |
| — | 136.80 | 145.60 | 141.20 | +0.77 | 34.5% | 695 | 34.5% | -0.24 | 24.60 | 20.20 | 29.00 | — |
| — | 126.00 | 134.70 | 130.35 | +0.74 | 34.4% | 710 | 34.4% | -0.27 | 28.60 | 24.20 | 33.00 | — |
| — | 122.50 | 131.00 | 126.75 | +0.73 | 34.3% | 715 | 34.3% | -0.28 | 29.75 | 25.50 | 34.00 | — |
| — | 119.20 | 127.80 | 123.50 | +0.72 | 34.3% | 720 | 34.3% | -0.29 | 31.55 | 27.10 | 36.00 | — |
| — | 105.80 | 114.50 | 110.15 | +0.67 | 34.2% | 740 | 34.2% | -0.34 | 37.75 | 33.50 | 42.00 | — |
| — | 93.30 | 102.00 | 97.65 | +0.63 | 34.0% | 760 | 34.0% | -0.38 | 45.25 | 40.80 | 49.70 | — |
| — | 81.70 | 90.00 | 85.85 | +0.58 | 33.9% | 780 | 33.9% | -0.43 | 53.30 | 50.00 | 56.60 | — |
| — | 71.00 | 79.80 | 75.40 | +0.54 | 33.8% | 800 | 33.8% | -0.48 | 62.60 | 58.20 | 67.00 | — |
| — | 61.10 | 69.90 | 65.50 | +0.49 | 33.6% | 820 | 33.6% | -0.52 | 72.60 | 68.20 | 77.00 | — |
| — | 52.10 | 61.00 | 56.55 | +0.45 | 33.5% | 840 | 33.5% | -0.57 | 83.90 | 79.50 | 88.30 | — |
| — | 44.40 | 52.50 | 48.45 | +0.40 | 33.4% | 860 | 33.4% | -0.62 | 95.65 | 91.30 | 100.00 | — |
| — | 37.00 | 45.80 | 41.40 | +0.36 | 33.2% | 880 | 33.2% | -0.66 | 109.05 | 105.00 | 113.10 | — |
| — | 32.00 | 39.20 | 35.60 | +0.32 | 33.1% | 900 | 33.1% | -0.70 | 123.10 | 119.00 | 127.20 | — |
| — | 26.00 | 33.60 | 29.80 | +0.29 | 32.9% | 920 | 32.9% | -0.74 | 138.35 | 134.00 | 142.70 | — |
| — | 22.00 | 28.90 | 25.45 | +0.25 | 32.7% | 940 | 32.7% | -0.78 | 153.90 | 150.00 | 157.80 | — |
| — | 18.00 | 24.80 | 21.40 | +0.22 | 32.6% | 960 | 32.6% | -0.82 | 170.85 | 167.00 | 174.70 | — |
| — | 15.00 | 21.40 | 18.20 | +0.19 | 32.4% | 980 | 32.4% | -0.85 | 188.05 | 184.00 | 192.10 | — |
| — | 12.00 | 18.20 | 15.10 | +0.16 | 32.3% | 1000 | 32.3% | -0.88 | 205.50 | 202.00 | 209.00 | — |
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.