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 | |
| — | 181.00 | 190.00 | 185.50 | +0.88 | 37.1% | 620 | 37.1% | -0.13 | 12.70 | 8.40 | 17.00 | — |
| — | 172.20 | 182.00 | 177.10 | +0.86 | 36.9% | 630 | 36.9% | -0.14 | 14.50 | 10.10 | 18.90 | — |
| — | 164.20 | 174.00 | 169.10 | +0.85 | 36.7% | 640 | 36.7% | -0.15 | 16.35 | 11.90 | 20.80 | — |
| — | 157.00 | 166.00 | 161.50 | +0.83 | 36.6% | 650 | 36.6% | -0.17 | 18.35 | 13.80 | 22.90 | — |
| — | 149.00 | 158.80 | 153.90 | +0.82 | 36.4% | 660 | 36.4% | -0.19 | 20.30 | 16.00 | 24.60 | — |
| — | 134.00 | 143.60 | 138.80 | +0.78 | 36.2% | 680 | 36.2% | -0.22 | 25.15 | 20.70 | 29.60 | — |
| — | 120.10 | 130.00 | 125.05 | +0.74 | 36.0% | 700 | 36.0% | -0.26 | 30.60 | 26.20 | 35.00 | — |
| — | 107.00 | 116.40 | 111.70 | +0.70 | 35.8% | 720 | 35.8% | -0.30 | 36.80 | 32.60 | 41.00 | — |
| — | 95.10 | 103.60 | 99.35 | +0.66 | 35.6% | 740 | 35.6% | -0.34 | 44.45 | 40.00 | 48.90 | — |
| — | 83.00 | 92.00 | 87.50 | +0.62 | 35.5% | 760 | 35.5% | -0.39 | 52.75 | 48.50 | 57.00 | — |
| — | 73.20 | 82.00 | 77.60 | +0.57 | 35.3% | 780 | 35.3% | -0.43 | 61.65 | 58.20 | 65.10 | — |
| — | 63.80 | 72.00 | 67.90 | +0.53 | 35.2% | 800 | 35.2% | -0.48 | 72.35 | 68.70 | 76.00 | — |
| — | 54.80 | 63.00 | 58.90 | +0.49 | 35.0% | 820 | 35.0% | -0.53 | 83.60 | 80.20 | 87.00 | — |
| — | 47.60 | 56.00 | 51.80 | +0.44 | 34.8% | 840 | 34.8% | -0.57 | 96.05 | 92.10 | 100.00 | — |
| — | 40.50 | 49.00 | 44.75 | +0.40 | 34.6% | 860 | 34.6% | -0.62 | 109.05 | 105.10 | 113.00 | — |
| — | 34.10 | 43.00 | 38.55 | +0.36 | 34.5% | 880 | 34.5% | -0.66 | 123.45 | 118.90 | 128.00 | — |
| — | 28.70 | 37.50 | 33.10 | +0.32 | 34.3% | 900 | 34.3% | -0.70 | 137.80 | 133.60 | 142.00 | — |
| — | 24.10 | 32.80 | 28.45 | +0.28 | 34.1% | 920 | 34.1% | -0.74 | 153.95 | 149.90 | 158.00 | — |
| — | 19.70 | 25.00 | 22.35 | +0.25 | 33.9% | 940 | 33.9% | -0.78 | 170.20 | 165.40 | 175.00 | — |
| — | 16.30 | 25.30 | 20.80 | +0.22 | 33.8% | 960 | 33.8% | -0.81 | 186.90 | 182.80 | 191.00 | — |
| — | 14.10 | 22.20 | 18.15 | +0.19 | 33.6% | 980 | 33.6% | -0.85 | 204.90 | 201.10 | 208.70 | — |
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.