Spot 781.91
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 170.30 | 179.00 | 174.65 | +0.92 | 37.9% | 620 | 37.9% | -0.08 | 5.78 | 1.55 | 10.00 | — |
| — | 161.40 | 170.00 | 165.70 | +0.91 | 37.4% | 630 | 37.4% | -0.09 | 7.05 | 3.10 | 11.00 | — |
| — | 153.20 | 161.00 | 157.10 | +0.89 | 37.0% | 640 | 37.0% | -0.11 | 8.05 | 4.10 | 12.00 | — |
| — | 144.70 | 152.40 | 148.55 | +0.88 | 36.6% | 650 | 36.6% | -0.12 | 9.40 | 5.40 | 13.40 | — |
| — | 136.40 | 143.90 | 140.15 | +0.86 | 36.2% | 660 | 36.2% | -0.14 | 10.95 | 6.90 | 15.00 | — |
| — | 119.80 | 127.60 | 123.70 | +0.83 | 35.5% | 680 | 35.5% | -0.18 | 14.35 | 10.30 | 18.40 | — |
| — | 104.30 | 112.40 | 108.35 | +0.78 | 35.0% | 700 | 35.0% | -0.22 | 18.60 | 14.70 | 22.50 | — |
| — | 90.00 | 97.90 | 93.95 | +0.73 | 34.4% | 720 | 34.4% | -0.27 | 23.55 | 21.20 | 25.90 | — |
| — | 76.40 | 84.40 | 80.40 | +0.68 | 34.0% | 740 | 34.0% | -0.33 | 30.65 | 26.60 | 34.70 | — |
| — | 64.20 | 72.20 | 68.20 | +0.62 | 33.6% | 760 | 33.6% | -0.39 | 38.35 | 34.40 | 42.30 | — |
| — | 53.30 | 61.00 | 57.15 | +0.56 | 33.3% | 780 | 33.3% | -0.45 | 47.45 | 43.60 | 51.30 | — |
| — | 43.30 | 51.20 | 47.25 | +0.50 | 33.1% | 800 | 33.1% | -0.51 | 57.70 | 53.90 | 61.50 | — |
| — | 35.00 | 43.30 | 39.15 | +0.44 | 32.9% | 820 | 32.9% | -0.58 | 69.45 | 65.70 | 73.20 | — |
| — | 28.00 | 36.00 | 32.00 | +0.38 | 32.7% | 840 | 32.7% | -0.64 | 82.40 | 78.60 | 86.20 | — |
| — | 22.00 | 29.30 | 25.65 | +0.32 | 32.6% | 860 | 32.6% | -0.70 | 96.25 | 92.00 | 100.50 | — |
| — | 17.00 | 24.30 | 20.65 | +0.27 | 32.6% | 880 | 32.6% | -0.75 | 111.35 | 107.80 | 114.90 | — |
| — | 12.60 | 21.10 | 16.85 | +0.23 | 32.6% | 900 | 32.6% | -0.79 | 127.40 | 124.00 | 130.80 | — |
| — | 9.60 | 17.70 | 13.65 | +0.19 | 32.7% | 920 | 32.7% | -0.84 | 144.45 | 141.00 | 147.90 | — |
| — | 6.00 | 15.40 | 10.70 | +0.16 | 32.8% | 940 | 32.8% | -0.87 | 162.80 | 158.60 | 167.00 | — |
| — | 4.00 | 13.30 | 8.65 | +0.13 | 32.9% | 960 | 32.9% | -0.90 | 181.05 | 177.10 | 185.00 | — |
| — | 2.60 | 11.10 | 6.85 | +0.10 | 33.1% | 980 | 33.1% | -0.93 | 199.90 | 196.20 | 203.60 | — |
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.