Spot 791.19
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.60 | 121.00 | 116.80 | +0.94 | 37.8% | 680 | 37.8% | -0.06 | 4.75 | 0.70 | 8.80 | — |
| — | 103.80 | 111.00 | 107.40 | +0.92 | 37.5% | 690 | 37.5% | -0.08 | 5.33 | 0.95 | 9.70 | — |
| — | 94.30 | 102.70 | 98.50 | +0.90 | 37.1% | 700 | 37.1% | -0.10 | 5.85 | 2.90 | 8.80 | — |
| — | 86.50 | 94.30 | 90.40 | +0.87 | 36.9% | 710 | 36.9% | -0.13 | 7.75 | 3.50 | 12.00 | — |
| — | 77.40 | 87.00 | 82.20 | +0.84 | 36.6% | 720 | 36.6% | -0.16 | 9.15 | 4.60 | 13.70 | — |
| — | 69.40 | 79.00 | 74.20 | +0.81 | 36.4% | 730 | 36.4% | -0.19 | 11.15 | 6.70 | 15.60 | — |
| — | 63.00 | 70.00 | 66.50 | +0.77 | 36.3% | 740 | 36.3% | -0.23 | 13.60 | 9.20 | 18.00 | — |
| — | 55.70 | 63.80 | 59.75 | +0.73 | 36.1% | 750 | 36.1% | -0.27 | 16.35 | 12.10 | 20.60 | — |
| — | 48.90 | 55.80 | 52.35 | +0.69 | 36.0% | 760 | 36.0% | -0.32 | 19.65 | 15.60 | 23.70 | — |
| — | 42.20 | 50.00 | 46.10 | +0.64 | 36.0% | 770 | 36.0% | -0.36 | 23.10 | 18.70 | 27.50 | — |
| — | 36.50 | 43.70 | 40.10 | +0.59 | 36.0% | 780 | 36.0% | -0.41 | 27.30 | 23.20 | 31.40 | — |
| — | 31.00 | 38.40 | 34.70 | +0.54 | 36.0% | 790 | 36.0% | -0.46 | 31.85 | 27.80 | 35.90 | — |
| — | 26.00 | 33.50 | 29.75 | +0.49 | 36.1% | 800 | 36.1% | -0.52 | 37.15 | 33.20 | 41.10 | — |
| — | 21.50 | 29.50 | 25.50 | +0.44 | 36.2% | 810 | 36.2% | -0.57 | 42.60 | 38.50 | 46.70 | — |
| — | 17.30 | 25.80 | 21.55 | +0.39 | 36.3% | 820 | 36.3% | -0.61 | 48.85 | 45.00 | 52.70 | — |
| — | 14.30 | 21.40 | 17.85 | +0.35 | 36.5% | 830 | 36.5% | -0.66 | 55.15 | 51.10 | 59.20 | — |
| 1 | 11.70 | 18.50 | 15.10 | +0.31 | 36.6% | 840 | 36.6% | -0.70 | 62.70 | 59.00 | 66.40 | 0 |
| 5 | 8.10 | 16.80 | 12.45 | +0.27 | 36.9% | 850 | 36.9% | -0.74 | 69.45 | 65.00 | 73.90 | 0 |
| 0 | 6.00 | 15.10 | 10.55 | +0.23 | 37.1% | 860 | 37.1% | -0.78 | 77.40 | 73.00 | 81.80 | 0 |
| 2 | 4.00 | 13.00 | 8.50 | +0.20 | 37.4% | 870 | 37.4% | -0.81 | 85.55 | 81.00 | 90.10 | 0 |
| 8 | 3.00 | 8.80 | 5.90 | +0.17 | 37.6% | 880 | 37.6% | -0.84 | 94.25 | 89.70 | 98.80 | 0 |
| 0 | 1.80 | 9.40 | 5.60 | +0.15 | 37.9% | 890 | 37.9% | -0.86 | 103.15 | 98.90 | 107.40 | 0 |
| — | 0.45 | 9.20 | 4.83 | +0.13 | 38.2% | 900 | 38.2% | -0.89 | 111.90 | 107.00 | 116.80 | — |
| — | 0.05 | 9.20 | 4.62 | +0.11 | 38.6% | 910 | 38.6% | -0.90 | 121.25 | 116.80 | 125.70 | — |
| — | 0.30 | 8.40 | 4.35 | +0.09 | 38.9% | 920 | 38.9% | -0.92 | 130.70 | 126.30 | 135.10 | — |
| — | 0.80 | 5.10 | 2.95 | +0.07 | 39.5% | 940 | 39.5% | -0.95 | 150.15 | 146.00 | 154.30 | — |
| — | — | 4.90 | — | +0.06 | 39.9% | 950 | 39.9% | -0.96 | 159.80 | 155.60 | 164.00 | — |
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.