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 | |
| — | 186.80 | 196.00 | 191.40 | +0.88 | 36.2% | 630 | 36.2% | -0.12 | 13.60 | 9.20 | 18.00 | — |
| — | 178.90 | 188.00 | 183.45 | +0.87 | 36.0% | 640 | 36.0% | -0.13 | 14.95 | 10.90 | 19.00 | — |
| — | 170.70 | 180.00 | 175.35 | +0.86 | 35.9% | 650 | 35.9% | -0.15 | 16.90 | 12.80 | 21.00 | — |
| — | 162.80 | 172.00 | 167.40 | +0.84 | 35.8% | 660 | 35.8% | -0.16 | 18.95 | 14.90 | 23.00 | — |
| — | 147.70 | 157.00 | 152.35 | +0.81 | 35.6% | 680 | 35.6% | -0.19 | 23.80 | 19.60 | 28.00 | — |
| — | 132.90 | 142.00 | 137.45 | +0.77 | 35.5% | 700 | 35.5% | -0.23 | 28.80 | 24.60 | 33.00 | — |
| — | 119.60 | 129.00 | 124.30 | +0.73 | 35.4% | 720 | 35.4% | -0.27 | 34.85 | 30.70 | 39.00 | — |
| — | 108.00 | 115.20 | 111.60 | +0.69 | 35.3% | 740 | 35.3% | -0.31 | 41.45 | 38.00 | 44.90 | — |
| — | 95.80 | 102.30 | 99.05 | +0.65 | 35.2% | 760 | 35.2% | -0.35 | 49.30 | 45.70 | 52.90 | — |
| — | 84.90 | 90.90 | 87.90 | +0.61 | 35.2% | 780 | 35.2% | -0.40 | 57.85 | 54.30 | 61.40 | — |
| — | 74.30 | 81.00 | 77.65 | +0.57 | 35.1% | 800 | 35.1% | -0.44 | 67.50 | 64.00 | 71.00 | — |
| — | 65.80 | 72.00 | 68.90 | +0.52 | 35.1% | 820 | 35.1% | -0.49 | 78.35 | 74.70 | 82.00 | — |
| — | 59.20 | 63.50 | 61.35 | +0.48 | 35.0% | 840 | 35.0% | -0.53 | 89.75 | 86.50 | 93.00 | — |
| — | 51.00 | 56.00 | 53.50 | +0.44 | 35.0% | 860 | 35.0% | -0.57 | 102.40 | 98.80 | 106.00 | — |
| — | 41.90 | 50.00 | 45.95 | +0.40 | 34.9% | 880 | 34.9% | -0.62 | 115.50 | 112.00 | 119.00 | — |
| — | 35.20 | 40.80 | 38.00 | +0.36 | 34.9% | 900 | 34.9% | -0.66 | 130.25 | 126.50 | 134.00 | — |
| — | 30.60 | 38.00 | 34.30 | +0.33 | 34.8% | 920 | 34.8% | -0.70 | 144.75 | 141.20 | 148.30 | — |
| — | 24.50 | 34.00 | 29.25 | +0.29 | 34.8% | 940 | 34.8% | -0.74 | 159.85 | 155.10 | 164.60 | — |
| — | 20.60 | 30.00 | 25.30 | +0.26 | 34.7% | 960 | 34.7% | -0.77 | 176.15 | 171.30 | 181.00 | — |
| — | 17.30 | 26.70 | 22.00 | +0.23 | 34.7% | 980 | 34.7% | -0.80 | 193.25 | 188.50 | 198.00 | — |
| — | 14.20 | 23.90 | 19.05 | +0.21 | 34.7% | 1000 | 34.7% | -0.84 | 210.90 | 206.00 | 215.80 | — |
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.