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 | |
| — | 190.25 | 201.10 | 195.68 | +0.85 | 42.1% | 680 | 42.1% | -0.16 | 20.52 | 18.50 | 22.55 | — |
| — | 173.60 | 184.75 | 179.18 | +0.82 | 41.8% | 700 | 41.8% | -0.18 | 23.00 | 20.05 | 25.95 | — |
| — | 160.00 | 169.10 | 164.55 | +0.79 | 41.6% | 720 | 41.6% | -0.21 | 28.68 | 27.25 | 30.10 | — |
| — | 145.65 | 157.30 | 151.47 | +0.76 | 41.4% | 740 | 41.4% | -0.24 | 34.10 | 32.30 | 35.90 | — |
| — | 133.20 | 140.80 | 137.00 | +0.73 | 41.2% | 760 | 41.2% | -0.28 | 40.80 | 38.75 | 42.85 | — |
| — | 119.10 | 129.20 | 124.15 | +0.69 | 41.0% | 780 | 41.0% | -0.31 | 47.60 | 43.75 | 51.45 | — |
| — | 107.15 | 117.80 | 112.47 | +0.66 | 40.9% | 800 | 40.9% | -0.35 | 55.62 | 53.10 | 58.15 | — |
| — | 98.35 | 106.20 | 102.28 | +0.62 | 40.7% | 820 | 40.7% | -0.39 | 64.65 | 59.70 | 69.60 | — |
| — | 92.80 | 96.40 | 94.60 | +0.60 | 40.6% | 830 | 40.6% | -0.40 | 68.92 | 64.60 | 73.25 | — |
| — | 88.60 | 95.30 | 91.95 | +0.58 | 40.6% | 840 | 40.6% | -0.42 | 73.17 | 70.40 | 75.95 | — |
| — | 83.70 | 90.95 | 87.33 | +0.56 | 40.5% | 850 | 40.5% | -0.44 | 79.35 | 74.65 | 84.05 | — |
| — | 79.10 | 86.80 | 82.95 | +0.55 | 40.4% | 860 | 40.4% | -0.46 | 85.22 | 81.70 | 88.75 | — |
| — | 74.15 | 81.55 | 77.85 | +0.53 | 40.4% | 870 | 40.4% | -0.48 | 91.38 | 87.05 | 95.70 | — |
| — | 69.20 | 78.25 | 73.72 | — | — | 880 | — | — | 95.28 | 90.60 | 99.95 | — |
| — | 65.20 | 72.70 | 68.95 | +0.49 | 40.3% | 890 | — | — | 101.03 | 96.45 | 105.60 | — |
| — | 62.15 | 69.95 | 66.05 | +0.47 | 40.2% | 900 | 40.2% | -0.54 | 106.70 | 101.80 | 111.60 | — |
| — | 55.45 | 61.75 | 58.60 | +0.44 | 40.1% | 920 | 40.1% | -0.57 | 119.35 | 114.75 | 123.95 | — |
| — | 48.15 | 53.40 | 50.77 | +0.40 | 40.0% | 940 | 40.0% | -0.61 | 132.22 | 127.25 | 137.20 | — |
| — | 42.30 | 50.20 | 46.25 | +0.37 | 39.9% | 960 | 39.9% | -0.65 | 147.93 | 142.50 | 153.35 | — |
| — | 37.15 | 45.00 | 41.08 | +0.34 | 39.9% | 980 | 39.9% | -0.68 | 162.80 | 158.40 | 167.20 | — |
| — | 28.90 | 37.20 | 33.05 | +0.29 | 39.8% | 1010 | 39.8% | -0.73 | 185.72 | 179.85 | 191.60 | — |
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.