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 | |
| — | 203.20 | 215.90 | 209.55 | — | — | 640 | — | — | 15.03 | 13.95 | 16.10 | — |
| — | 189.05 | 201.05 | 195.05 | +0.84 | 42.1% | 660 | 42.1% | -0.16 | 18.65 | 17.25 | 20.05 | — |
| — | 174.75 | 184.60 | 179.68 | +0.81 | 41.8% | 680 | 41.8% | -0.19 | 22.25 | 20.20 | 24.30 | — |
| — | 158.65 | 170.00 | 164.32 | +0.78 | 41.5% | 700 | 41.5% | -0.22 | 27.52 | 26.45 | 28.60 | — |
| — | 144.40 | 151.50 | 147.95 | +0.75 | 41.3% | 720 | 41.3% | -0.26 | 32.15 | 29.95 | 34.35 | — |
| — | 131.25 | 139.10 | 135.18 | +0.71 | 41.1% | 740 | 41.1% | -0.29 | 39.60 | 38.05 | 41.15 | — |
| — | 118.25 | 128.65 | 123.45 | +0.67 | 40.9% | 760 | 40.9% | -0.33 | 46.60 | 44.95 | 48.25 | — |
| — | 106.80 | 116.20 | 111.50 | +0.63 | 40.7% | 780 | 40.7% | -0.37 | 53.38 | 50.85 | 55.90 | — |
| — | 96.65 | 102.90 | 99.78 | +0.59 | 40.5% | 800 | 40.5% | -0.41 | 62.25 | 59.55 | 64.95 | — |
| — | 85.45 | 93.65 | 89.55 | +0.56 | 40.4% | 820 | 40.4% | -0.45 | 72.30 | 69.80 | 74.80 | — |
| — | 80.65 | 88.75 | 84.70 | +0.54 | 40.3% | 830 | 40.3% | -0.47 | 77.30 | 74.65 | 79.95 | — |
| — | 76.10 | 83.25 | 79.67 | +0.52 | 40.2% | 840 | 40.2% | -0.49 | 81.97 | 78.90 | 85.05 | — |
| — | 71.80 | 78.65 | 75.22 | +0.50 | 40.2% | 850 | 40.2% | -0.51 | 87.47 | 84.35 | 90.60 | — |
| — | 67.75 | 74.95 | 71.35 | +0.48 | 40.1% | 860 | 40.1% | -0.53 | 93.72 | 90.00 | 97.45 | — |
| — | 64.10 | 70.75 | 67.42 | +0.46 | 40.1% | 870 | 40.1% | -0.55 | 99.28 | 96.25 | 102.30 | — |
| — | 60.40 | 66.85 | 63.62 | +0.44 | 40.0% | 880 | 40.0% | -0.57 | 105.15 | 101.65 | 108.65 | — |
| — | 53.20 | 59.55 | 56.38 | +0.40 | 40.0% | 900 | 40.0% | -0.61 | 118.72 | 115.60 | 121.85 | — |
| — | 48.70 | 52.50 | 50.60 | +0.37 | 39.9% | 920 | 39.9% | -0.65 | 132.25 | 128.70 | 135.80 | — |
| — | 42.60 | 47.00 | 44.80 | +0.34 | 39.8% | 940 | 39.8% | -0.68 | 145.60 | 140.65 | 150.55 | — |
| — | 37.15 | 41.25 | 39.20 | +0.31 | 39.8% | 960 | 39.8% | -0.71 | 160.72 | 155.50 | 165.95 | — |
| — | 29.20 | 33.55 | 31.38 | +0.26 | 39.8% | 990 | 39.8% | -0.76 | 185.32 | 181.85 | 188.80 | — |
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.