Spot 796.60
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.80 | 165.00 | 160.40 | +0.98 | 38.9% | 640 | 38.9% | -0.02 | — | — | 4.90 | — |
| — | 146.50 | 154.80 | 150.65 | +0.98 | 38.5% | 650 | 38.5% | -0.02 | — | — | 4.90 | — |
| — | 137.10 | 145.00 | 141.05 | +0.97 | 38.0% | 660 | 38.0% | -0.03 | — | — | 4.90 | — |
| — | 127.70 | 135.00 | 131.35 | +0.96 | 37.6% | 670 | 37.6% | -0.04 | 4.33 | 0.05 | 8.60 | — |
| — | 99.30 | 109.00 | 104.15 | +0.91 | 36.5% | 700 | 36.5% | -0.09 | 6.35 | 3.30 | 9.40 | — |
| — | 90.40 | 100.00 | 95.20 | +0.89 | 36.3% | 710 | 36.3% | -0.11 | 6.30 | 2.40 | 10.20 | — |
| — | 82.10 | 92.00 | 87.05 | +0.86 | 36.0% | 720 | 36.0% | -0.14 | 7.45 | 3.70 | 11.20 | — |
| — | 74.00 | 83.90 | 78.95 | +0.83 | 35.8% | 730 | 35.8% | -0.17 | 10.00 | 5.60 | 14.40 | — |
| — | 66.10 | 76.00 | 71.05 | +0.79 | 35.7% | 740 | 35.7% | -0.21 | 12.20 | 7.80 | 16.60 | — |
| — | 60.00 | 68.30 | 64.15 | +0.75 | 35.6% | 750 | 35.6% | -0.25 | 14.70 | 10.40 | 19.00 | — |
| — | 52.80 | 61.40 | 57.10 | +0.71 | 35.5% | 760 | 35.5% | -0.29 | 17.60 | 13.20 | 22.00 | — |
| — | 46.50 | 54.00 | 50.25 | +0.66 | 35.4% | 770 | 35.4% | -0.34 | 20.90 | 16.60 | 25.20 | — |
| — | 40.20 | 48.50 | 44.35 | +0.62 | 35.5% | 780 | 35.5% | -0.39 | 24.85 | 20.50 | 29.20 | — |
| — | 35.20 | 42.60 | 38.90 | +0.57 | 35.5% | 790 | 35.5% | -0.44 | 29.50 | 25.80 | 33.20 | — |
| — | 29.90 | 37.00 | 33.45 | +0.52 | 35.6% | 800 | 35.6% | -0.49 | 34.30 | 30.70 | 37.90 | — |
| — | 25.30 | 33.00 | 29.15 | +0.47 | 35.7% | 810 | 35.7% | -0.54 | 39.85 | 36.20 | 43.50 | — |
| — | 21.30 | 28.90 | 25.10 | +0.42 | 35.9% | 820 | 35.9% | -0.59 | 45.70 | 42.10 | 49.30 | — |
| — | 17.20 | 25.00 | 21.10 | +0.37 | 36.1% | 830 | 36.1% | -0.63 | 51.60 | 48.00 | 55.20 | — |
| — | 13.80 | 22.00 | 17.90 | +0.33 | 36.3% | 840 | 36.3% | -0.67 | 58.80 | 54.60 | 63.00 | — |
| — | 10.80 | 18.50 | 14.65 | +0.29 | 36.5% | 850 | 36.5% | -0.72 | 65.70 | 61.40 | 70.00 | — |
| — | 8.60 | 16.50 | 12.55 | +0.26 | 36.8% | 860 | 36.8% | -0.75 | 72.95 | 68.80 | 77.10 | — |
| — | 5.40 | 14.80 | 10.10 | +0.22 | 37.1% | 870 | 37.1% | -0.79 | 80.75 | 76.00 | 85.50 | — |
| — | 4.00 | 12.90 | 8.45 | +0.19 | 37.4% | 880 | 37.4% | -0.82 | 89.50 | 85.00 | 94.00 | — |
| — | 2.00 | 11.30 | 6.65 | +0.17 | 37.7% | 890 | 37.7% | -0.84 | 97.75 | 93.00 | 102.50 | — |
| — | 1.00 | 9.80 | 5.40 | +0.15 | 38.0% | 900 | 38.0% | -0.87 | 106.65 | 102.00 | 111.30 | — |
| — | 0.60 | 8.80 | 4.70 | +0.13 | 38.4% | 910 | 38.4% | -0.89 | 115.55 | 111.00 | 120.10 | — |
| — | 0.05 | 8.80 | 4.42 | +0.11 | 38.7% | 920 | 38.7% | -0.91 | 124.45 | 120.10 | 128.80 | — |
| — | 0.05 | 8.40 | 4.22 | +0.09 | 39.1% | 930 | 39.1% | -0.92 | 134.10 | 130.00 | 138.20 | — |
| — | — | 4.90 | — | +0.08 | 39.4% | 940 | 39.4% | -0.94 | 143.40 | 139.00 | 147.80 | — |
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.