Spot 826.85
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 167.30 | 176.00 | 171.65 | +0.89 | 41.6% | 670 | 41.6% | -0.11 | 10.10 | 8.55 | 11.65 | — |
| — | 139.60 | 150.75 | 145.18 | +0.85 | 40.9% | 700 | 40.9% | -0.16 | 14.65 | 14.00 | 15.30 | — |
| — | 124.00 | 135.20 | 129.60 | +0.81 | 40.5% | 720 | 40.5% | -0.19 | 18.15 | 16.65 | 19.65 | — |
| — | 110.65 | 118.65 | 114.65 | +0.77 | 40.2% | 740 | 40.2% | -0.23 | 23.77 | 22.45 | 25.10 | — |
| — | 100.95 | 105.60 | 103.28 | +0.72 | 39.9% | 760 | 39.9% | -0.28 | 29.77 | 28.20 | 31.35 | — |
| — | 87.10 | 93.60 | 90.35 | +0.68 | 39.7% | 780 | 39.7% | -0.33 | 36.45 | 35.35 | 37.55 | — |
| — | 79.05 | 87.60 | 83.33 | +0.65 | 39.6% | 790 | 39.6% | -0.35 | 40.30 | 37.75 | 42.85 | — |
| — | 73.05 | 80.15 | 76.60 | +0.63 | 39.5% | 800 | 39.5% | -0.38 | 45.23 | 43.10 | 47.35 | — |
| — | 68.75 | 75.65 | 72.20 | +0.60 | 39.4% | 810 | 39.4% | -0.40 | 47.67 | 44.60 | 50.75 | — |
| — | 65.05 | 69.25 | 67.15 | +0.58 | 39.4% | 820 | 39.4% | -0.43 | 54.42 | 53.35 | 55.50 | — |
| — | 60.35 | 67.15 | 63.75 | +0.55 | 39.3% | 830 | 39.3% | -0.46 | 58.80 | 57.05 | 60.55 | — |
| — | 54.40 | 61.30 | 57.85 | +0.52 | 39.2% | 840 | 39.2% | -0.48 | 63.80 | 60.15 | 67.45 | — |
| — | 52.15 | 54.05 | 53.10 | +0.50 | 39.2% | 850 | 39.2% | -0.51 | 70.03 | 68.10 | 71.95 | — |
| — | 45.70 | 52.50 | 49.10 | +0.47 | 39.2% | 860 | 39.2% | -0.54 | 75.55 | 71.70 | 79.40 | — |
| — | 43.40 | 47.85 | 45.62 | +0.45 | 39.1% | 870 | 39.1% | -0.56 | 82.05 | 80.35 | 83.75 | — |
| — | 40.15 | 45.85 | 43.00 | +0.42 | 39.1% | 880 | 39.1% | -0.59 | 88.58 | 86.80 | 90.35 | — |
| — | 33.40 | 42.50 | 37.95 | +0.40 | 39.2% | 890 | 39.2% | -0.61 | 94.33 | 90.50 | 98.15 | — |
| — | 28.80 | 31.35 | 30.07 | +0.33 | 39.2% | 920 | 39.2% | -0.68 | 117.92 | 114.05 | 121.80 | — |
| — | 23.90 | 26.00 | 24.95 | — | — | 940 | 39.3% | -0.73 | 133.25 | 129.80 | 136.70 | — |
| — | 19.80 | 22.55 | 21.18 | +0.25 | 39.4% | 960 | 39.4% | -0.77 | 150.32 | 145.00 | 155.65 | — |
| — | 14.55 | 18.30 | 16.43 | +0.22 | 39.5% | 980 | 39.5% | -0.80 | 166.68 | 161.10 | 172.25 | — |
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.