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 | |
| — | 175.60 | 183.70 | 179.65 | +0.92 | 36.3% | 630 | 36.3% | -0.08 | 5.70 | 1.50 | 9.90 | — |
| — | 166.60 | 174.50 | 170.55 | +0.91 | 36.0% | 640 | 36.0% | -0.09 | 6.67 | 2.35 | 11.00 | — |
| — | 157.40 | 165.50 | 161.45 | +0.90 | 35.6% | 650 | 35.6% | -0.10 | 7.80 | 4.40 | 11.20 | — |
| — | 149.00 | 157.00 | 153.00 | +0.89 | 35.3% | 660 | 35.3% | -0.11 | 8.60 | 4.60 | 12.60 | — |
| — | 133.00 | 140.60 | 136.80 | +0.86 | 34.7% | 680 | 34.7% | -0.15 | 11.90 | 8.20 | 15.60 | — |
| — | 116.30 | 124.30 | 120.30 | +0.82 | 34.2% | 700 | 34.2% | -0.19 | 16.25 | 13.60 | 18.90 | — |
| — | 102.00 | 110.00 | 106.00 | +0.77 | 33.8% | 720 | 33.8% | -0.23 | 21.25 | 17.40 | 25.10 | — |
| — | 88.20 | 95.60 | 91.90 | +0.72 | 33.5% | 740 | 33.5% | -0.28 | 27.45 | 23.70 | 31.20 | — |
| — | 75.90 | 82.30 | 79.10 | +0.67 | 33.2% | 760 | 33.2% | -0.34 | 34.65 | 31.00 | 38.30 | — |
| — | 64.30 | 71.50 | 67.90 | +0.61 | 33.0% | 780 | 33.0% | -0.40 | 43.25 | 39.40 | 47.10 | — |
| — | 54.60 | 61.00 | 57.80 | +0.55 | 32.9% | 800 | 32.9% | -0.46 | 52.80 | 48.90 | 56.70 | — |
| — | 44.30 | 52.00 | 48.15 | +0.49 | 32.8% | 820 | 32.8% | -0.52 | 63.70 | 59.80 | 67.60 | — |
| — | 36.10 | 44.00 | 40.05 | +0.43 | 32.7% | 840 | 32.7% | -0.58 | 75.40 | 71.70 | 79.10 | — |
| — | 29.00 | 37.00 | 33.00 | +0.38 | 32.7% | 860 | 32.7% | -0.64 | 88.70 | 85.00 | 92.40 | — |
| — | 23.70 | 30.90 | 27.30 | +0.32 | 32.7% | 880 | 32.7% | -0.70 | 102.95 | 99.20 | 106.70 | — |
| — | 18.50 | 25.80 | 22.15 | +0.28 | 32.8% | 900 | 32.8% | -0.75 | 118.40 | 114.40 | 122.40 | — |
| — | 14.40 | 22.10 | 18.25 | +0.24 | 32.9% | 920 | 32.9% | -0.79 | 134.30 | 130.20 | 138.40 | — |
| — | 10.50 | 19.20 | 14.85 | +0.20 | 33.1% | 940 | 33.1% | -0.84 | 151.10 | 146.20 | 156.00 | — |
| — | 7.80 | 16.50 | 12.15 | +0.17 | 33.2% | 960 | 33.2% | -0.87 | 168.85 | 164.00 | 173.70 | — |
| — | 5.00 | 14.30 | 9.65 | +0.14 | 33.5% | 980 | 33.5% | -0.90 | 186.80 | 182.00 | 191.60 | — |
| — | 3.00 | 12.40 | 7.70 | +0.12 | 33.7% | 1000 | 33.7% | -0.93 | 205.35 | 201.00 | 209.70 | — |
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.