Spot 845.27
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 175.90 | 185.70 | 180.80 | +0.90 | 42.1% | 680 | 42.1% | -0.10 | 9.22 | 7.75 | 10.70 | — |
| — | 157.45 | 170.15 | 163.80 | +0.87 | 41.6% | 700 | 41.6% | -0.13 | 11.88 | 10.45 | 13.30 | — |
| — | 126.30 | 136.50 | 131.40 | +0.80 | 40.8% | 740 | 40.8% | -0.20 | 19.73 | 18.60 | 20.85 | — |
| — | 112.85 | 120.95 | 116.90 | +0.76 | 40.5% | 760 | 40.5% | -0.24 | 24.40 | 23.60 | 25.20 | — |
| — | 98.55 | 107.60 | 103.08 | +0.72 | 40.2% | 780 | 40.2% | -0.28 | 30.55 | 29.60 | 31.50 | — |
| — | 87.40 | 92.55 | 89.97 | +0.67 | 40.0% | 800 | 40.0% | -0.33 | 37.40 | 36.20 | 38.60 | — |
| — | 81.15 | 87.70 | 84.42 | +0.65 | 39.9% | 810 | 39.9% | -0.36 | 41.92 | 40.45 | 43.40 | — |
| — | 75.15 | 82.15 | 78.65 | — | — | 820 | 39.8% | -0.38 | 45.55 | 42.15 | 48.95 | — |
| — | 69.40 | 74.45 | 71.92 | +0.60 | 39.7% | 830 | 39.7% | -0.41 | 50.50 | 47.55 | 53.45 | — |
| — | 64.15 | 70.00 | 67.08 | +0.57 | 39.6% | 840 | 39.6% | -0.44 | 54.23 | 51.50 | 56.95 | — |
| — | 57.40 | 66.30 | 61.85 | +0.54 | 39.5% | 850 | 39.5% | -0.46 | 60.38 | 59.05 | 61.70 | — |
| — | 55.20 | 60.25 | 57.73 | +0.52 | 39.5% | 860 | 39.5% | -0.49 | 65.03 | 62.80 | 67.25 | — |
| — | 50.05 | 54.45 | 52.25 | +0.49 | 39.4% | 870 | 39.4% | -0.51 | 71.47 | 68.75 | 74.20 | — |
| — | 46.20 | 50.20 | 48.20 | +0.47 | 39.4% | 880 | 39.4% | -0.54 | 77.62 | 75.65 | 79.60 | — |
| — | 43.50 | 47.45 | 45.48 | +0.44 | 39.3% | 890 | 39.3% | -0.57 | 83.35 | 80.05 | 86.65 | — |
| — | 39.70 | 42.60 | 41.15 | +0.42 | 39.3% | 900 | 39.3% | -0.59 | 89.60 | 88.00 | 91.20 | — |
| — | 32.65 | 36.10 | 34.38 | +0.37 | 39.2% | 920 | 39.2% | -0.64 | 104.08 | 101.60 | 106.55 | — |
| — | 27.85 | 29.70 | 28.77 | +0.33 | 39.2% | 940 | 39.2% | -0.69 | 117.30 | 114.20 | 120.40 | — |
| — | 22.60 | 27.80 | 25.20 | +0.29 | 39.2% | 960 | 39.2% | -0.73 | 133.00 | 128.40 | 137.60 | — |
| — | 18.70 | 21.30 | 20.00 | +0.25 | 39.2% | 980 | 39.2% | -0.77 | 149.45 | 144.05 | 154.85 | — |
| — | 15.60 | 17.70 | 16.65 | +0.22 | 39.3% | 1000 | 39.3% | -0.81 | 165.05 | 159.30 | 170.80 | — |
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.