Spot 826.35
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 166.85 | 175.75 | 171.30 | +0.88 | 42.3% | 670 | 42.3% | -0.12 | 9.53 | 8.55 | 10.50 | — |
| — | 142.75 | 150.10 | 146.43 | +0.82 | 41.7% | 700 | 41.7% | -0.18 | 14.43 | 13.80 | 15.05 | — |
| — | 127.50 | 134.05 | 130.78 | +0.78 | 41.3% | 720 | 41.3% | -0.22 | 18.75 | 17.75 | 19.75 | — |
| — | 112.90 | 122.50 | 117.70 | +0.74 | 40.9% | 740 | 40.9% | -0.26 | 22.68 | 20.50 | 24.85 | — |
| — | 99.45 | 105.05 | 102.25 | +0.69 | 40.6% | 760 | 40.6% | -0.31 | 29.77 | 28.65 | 30.90 | — |
| — | 86.95 | 91.75 | 89.35 | +0.64 | 40.4% | 780 | 40.4% | -0.36 | 36.80 | 35.60 | 38.00 | — |
| — | 80.85 | 85.55 | 83.20 | +0.61 | 40.3% | 790 | 40.3% | -0.39 | 40.80 | 39.50 | 42.10 | — |
| — | 75.25 | 79.60 | 77.42 | +0.59 | 40.2% | 800 | 40.2% | -0.42 | 44.92 | 43.70 | 46.15 | — |
| — | 70.15 | 74.00 | 72.08 | +0.56 | 40.1% | 810 | 40.1% | -0.45 | 49.40 | 45.35 | 53.45 | — |
| — | 64.85 | 68.65 | 66.75 | +0.53 | 40.0% | 820 | 40.0% | -0.47 | 54.30 | 53.20 | 55.40 | — |
| — | 60.30 | 63.60 | 61.95 | +0.51 | 39.9% | 830 | 39.9% | -0.50 | 59.25 | 57.95 | 60.55 | — |
| — | 55.75 | 58.85 | 57.30 | +0.48 | 39.9% | 840 | 39.9% | -0.53 | 64.67 | 63.20 | 66.15 | — |
| — | 51.35 | 54.35 | 52.85 | +0.46 | 39.8% | 850 | 39.8% | -0.55 | 70.15 | 68.80 | 71.50 | — |
| — | 47.15 | 50.15 | 48.65 | +0.43 | 39.8% | 860 | 39.8% | -0.58 | 74.28 | 71.05 | 77.50 | — |
| — | 43.45 | 46.25 | 44.85 | +0.40 | 39.7% | 870 | 39.7% | -0.61 | 82.12 | 80.55 | 83.70 | — |
| — | 39.65 | 42.55 | 41.10 | +0.38 | 39.7% | 880 | 39.7% | -0.63 | 88.65 | 86.80 | 90.50 | — |
| — | 36.45 | 39.10 | 37.77 | +0.36 | 39.7% | 890 | 39.7% | -0.66 | 95.12 | 93.30 | 96.95 | — |
| — | 27.65 | 32.65 | 30.15 | +0.29 | 39.7% | 920 | 39.7% | -0.72 | 114.97 | 111.25 | 118.70 | — |
| — | 22.90 | 25.30 | 24.10 | +0.25 | 39.7% | 940 | 39.7% | -0.77 | 131.65 | 129.00 | 134.30 | — |
| — | 18.85 | 21.15 | 20.00 | +0.22 | 39.7% | 960 | 39.7% | -0.81 | 146.22 | 141.70 | 150.75 | — |
| — | 15.50 | 17.65 | 16.57 | +0.19 | 39.8% | 980 | 39.8% | -0.84 | 164.40 | 161.00 | 167.80 | — |
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.