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 | |
| — | 205.60 | 213.65 | 209.62 | +0.88 | 41.9% | 640 | 41.9% | -0.12 | 15.03 | 14.00 | 16.05 | — |
| — | 189.55 | 199.20 | 194.38 | +0.85 | 41.6% | 660 | 41.6% | -0.15 | 17.27 | 15.45 | 19.10 | — |
| — | 174.05 | 182.75 | 178.40 | +0.83 | 41.3% | 680 | — | — | 21.40 | 19.45 | 23.35 | — |
| — | 159.05 | 168.20 | 163.62 | — | — | 700 | 41.1% | -0.21 | 26.70 | 23.65 | 29.75 | — |
| — | 142.45 | 155.40 | 148.93 | +0.77 | 40.8% | 720 | 40.8% | -0.24 | 31.60 | 29.45 | 33.75 | — |
| — | 131.70 | 138.45 | 135.07 | — | — | 740 | 40.6% | -0.27 | 39.95 | 37.50 | 42.40 | — |
| — | 119.05 | 129.55 | 124.30 | +0.70 | 40.4% | 760 | — | — | 44.33 | 41.25 | 47.40 | — |
| — | 105.80 | 113.95 | 109.88 | +0.66 | 40.2% | 780 | 40.2% | -0.34 | 52.77 | 50.25 | 55.30 | — |
| — | 97.05 | 103.80 | 100.42 | +0.62 | 40.1% | 800 | 40.1% | -0.38 | 63.00 | 58.95 | 67.05 | — |
| — | 84.90 | 92.30 | 88.60 | — | — | 820 | 39.9% | -0.42 | 73.05 | 69.55 | 76.55 | — |
| — | 81.40 | 87.80 | 84.60 | +0.57 | 39.8% | 830 | 39.8% | -0.44 | 77.35 | 74.25 | 80.45 | — |
| — | 75.35 | 84.45 | 79.90 | +0.55 | 39.8% | 840 | 39.8% | -0.46 | 83.45 | 79.60 | 87.30 | — |
| — | 70.95 | 78.35 | 74.65 | +0.53 | 39.7% | 850 | 39.7% | -0.48 | 88.78 | 85.10 | 92.45 | — |
| — | 66.70 | 74.15 | 70.42 | +0.51 | 39.7% | 860 | 39.7% | -0.50 | 94.40 | 90.45 | 98.35 | — |
| — | 63.80 | 70.55 | 67.17 | +0.49 | 39.6% | 870 | 39.6% | -0.52 | 100.95 | 97.10 | 104.80 | — |
| — | 58.80 | 67.35 | 63.08 | +0.47 | 39.6% | 880 | 39.6% | -0.54 | 105.72 | 100.60 | 110.85 | — |
| 65 | 51.70 | 59.05 | 55.38 | — | — | 900 | — | — | 119.55 | 115.55 | 123.55 | 9 |
| — | 45.75 | 52.50 | 49.12 | +0.40 | 39.5% | 920 | 39.5% | -0.61 | 131.55 | 128.45 | 134.65 | 52 |
| 29 | 40.75 | 46.35 | 43.55 | +0.37 | 39.4% | 940 | 39.4% | -0.65 | 146.40 | 141.80 | 151.00 | 15 |
| 34 | 35.25 | 42.95 | 39.10 | +0.34 | 39.4% | 960 | 39.4% | -0.68 | 162.18 | 158.05 | 166.30 | — |
| — | 31.25 | 34.40 | 32.83 | +0.29 | 39.4% | 990 | 39.4% | -0.73 | 184.85 | 180.25 | 189.45 | — |
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.