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 | |
| — | 182.00 | 191.00 | 186.50 | +0.87 | 37.2% | 630 | — | — | 14.15 | 9.50 | 18.80 | — |
| — | 173.70 | 183.00 | 178.35 | — | — | 640 | — | — | 15.60 | 11.20 | 20.00 | — |
| — | 165.10 | 175.00 | 170.05 | — | — | 650 | — | — | 17.50 | 13.00 | 22.00 | — |
| — | 157.30 | 167.00 | 162.15 | +0.83 | 36.5% | 660 | 36.5% | -0.18 | 19.60 | 15.20 | 24.00 | — |
| — | 142.30 | 152.00 | 147.15 | — | — | 680 | — | — | 24.25 | 19.80 | 28.70 | — |
| — | 128.60 | 137.30 | 132.95 | — | — | 700 | — | — | 29.55 | 25.20 | 33.90 | — |
| — | 115.10 | 122.40 | 118.75 | — | — | 720 | — | — | 35.70 | 31.40 | 40.00 | — |
| — | 102.70 | 109.80 | 106.25 | +0.68 | 35.3% | 740 | — | — | 42.70 | 38.50 | 46.90 | — |
| — | 90.80 | 97.80 | 94.30 | +0.64 | 35.0% | 760 | 35.0% | -0.37 | 50.45 | 46.20 | 54.70 | — |
| — | 79.60 | 86.70 | 83.15 | +0.59 | 34.8% | 780 | 34.8% | -0.41 | 59.15 | 54.90 | 63.40 | — |
| — | 69.10 | 76.70 | 72.90 | +0.55 | 34.5% | 800 | 34.5% | -0.46 | 69.05 | 64.90 | 73.20 | — |
| — | 60.00 | 66.90 | 63.45 | +0.51 | 34.3% | 820 | 33.8% | -0.51 | 79.70 | 75.60 | 83.80 | — |
| — | 51.80 | 58.90 | 55.35 | +0.46 | 34.6% | 840 | 33.4% | -0.55 | 91.15 | 87.00 | 95.30 | — |
| — | 44.10 | 52.00 | 48.05 | +0.42 | 33.9% | 860 | 33.9% | -0.60 | 103.90 | 100.00 | 107.80 | — |
| — | 38.00 | 44.90 | 41.45 | +0.38 | 33.7% | 880 | 33.7% | -0.64 | 117.50 | 113.80 | 121.20 | — |
| — | 32.00 | 38.80 | 35.40 | +0.34 | 33.6% | 900 | 33.6% | -0.69 | 131.60 | 128.00 | 135.20 | — |
| — | 27.00 | 33.60 | 30.30 | +0.30 | 33.4% | 920 | 33.4% | -0.73 | 146.75 | 143.00 | 150.50 | — |
| — | 23.00 | 29.10 | 26.05 | +0.27 | 33.3% | 940 | 33.3% | -0.77 | 162.95 | 159.00 | 166.90 | — |
| — | 19.00 | 25.50 | 22.25 | +0.23 | 33.1% | 960 | 33.1% | -0.80 | 179.85 | 176.00 | 183.70 | — |
| — | 16.00 | 22.50 | 19.25 | +0.21 | 33.1% | 980 | 33.1% | -0.83 | 197.10 | 193.00 | 201.20 | — |
| — | 13.10 | 20.00 | 16.55 | +0.18 | 33.0% | 1000 | 33.0% | -0.86 | 215.10 | 211.00 | 219.20 | — |
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.