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 | |
| — | 170.30 | 177.50 | 173.90 | +0.92 | 36.9% | 630 | 36.9% | -0.08 | 6.15 | 3.10 | 9.20 | — |
| — | 160.40 | 168.00 | 164.20 | +0.90 | 36.5% | 640 | 36.5% | -0.10 | 7.45 | 3.20 | 11.70 | — |
| — | 152.20 | 159.30 | 155.75 | +0.89 | 36.1% | 650 | 36.1% | -0.11 | 8.40 | 5.50 | 11.30 | — |
| — | 144.00 | 150.80 | 147.40 | +0.88 | 35.7% | 660 | 35.7% | -0.13 | 10.40 | 6.50 | 14.30 | — |
| — | 127.00 | 136.10 | 131.55 | +0.84 | 35.1% | 680 | 35.1% | -0.16 | 13.35 | 9.00 | 17.70 | — |
| — | 112.00 | 120.10 | 116.05 | +0.80 | 34.6% | 700 | 34.6% | -0.20 | 17.75 | 14.10 | 21.40 | — |
| — | 97.30 | 104.20 | 100.75 | +0.75 | 34.1% | 720 | 34.1% | -0.25 | 22.90 | 19.00 | 26.80 | — |
| — | 84.00 | 90.70 | 87.35 | +0.70 | 33.7% | 740 | 33.7% | -0.30 | 29.25 | 25.30 | 33.20 | — |
| — | 71.40 | 78.20 | 74.80 | +0.65 | 33.4% | 760 | 33.4% | -0.36 | 36.60 | 32.70 | 40.50 | — |
| — | 60.00 | 67.10 | 63.55 | +0.59 | 33.1% | 780 | 33.1% | -0.42 | 45.40 | 41.60 | 49.20 | — |
| — | 49.40 | 57.10 | 53.25 | +0.53 | 32.9% | 800 | 32.9% | -0.48 | 54.95 | 51.00 | 58.90 | — |
| — | 40.00 | 48.10 | 44.05 | +0.46 | 32.8% | 820 | 32.8% | -0.55 | 65.80 | 62.00 | 69.60 | — |
| — | 33.00 | 40.10 | 36.55 | +0.41 | 32.7% | 840 | 32.7% | -0.61 | 78.55 | 75.10 | 82.00 | — |
| — | 26.00 | 32.60 | 29.30 | +0.35 | 32.7% | 860 | 32.7% | -0.66 | 91.85 | 88.00 | 95.70 | — |
| — | 21.00 | 27.80 | 24.40 | +0.30 | 32.7% | 880 | 32.7% | -0.72 | 106.50 | 103.00 | 110.00 | — |
| — | 16.00 | 21.60 | 18.80 | — | — | 900 | — | — | 122.00 | 118.00 | 126.00 | — |
| — | 12.00 | 19.90 | 15.95 | +0.21 | 32.8% | 920 | — | — | 138.35 | 134.00 | 142.70 | — |
| — | 9.00 | 17.00 | 13.00 | +0.18 | 32.9% | 940 | 32.9% | -0.84 | 155.55 | 151.00 | 160.10 | — |
| — | 6.20 | 14.30 | 10.25 | — | — | 960 | — | — | 173.60 | 169.00 | 178.20 | — |
| — | 4.00 | 12.60 | 8.30 | +0.12 | 33.3% | 980 | — | — | 192.25 | 187.70 | 196.80 | — |
| — | 2.00 | 7.50 | 4.75 | — | — | 1000 | 33.6% | -0.93 | 211.00 | 206.60 | 215.40 | — |
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.