Spot 847.74
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 182.00 | 191.55 | 186.78 | +0.89 | 40.0% | 680 | 40.0% | -0.12 | 10.93 | 10.05 | 11.80 | — |
| — | 166.60 | 177.35 | 171.97 | +0.86 | 39.7% | 700 | — | — | 13.95 | 12.65 | 15.25 | — |
| — | 137.45 | 145.40 | 141.43 | +0.79 | 39.0% | 740 | 39.0% | -0.21 | 22.40 | 20.85 | 23.95 | 424 |
| 209 | 123.15 | 131.10 | 127.12 | +0.76 | 38.8% | 760 | — | — | 27.40 | 24.40 | 30.40 | — |
| — | 106.80 | 118.85 | 112.83 | — | — | 780 | — | — | 34.80 | 33.80 | 35.80 | — |
| — | 95.20 | 102.30 | 98.75 | — | — | 800 | 38.4% | -0.33 | 42.05 | 38.80 | 45.30 | — |
| — | 91.25 | 98.95 | 95.10 | — | — | 810 | — | — | 47.25 | 44.80 | 49.70 | — |
| — | 84.15 | 93.00 | 88.58 | — | — | 820 | — | — | 50.62 | 45.65 | 55.60 | — |
| — | 79.00 | 86.75 | 82.88 | — | — | 830 | — | — | 54.10 | 49.65 | 58.55 | — |
| — | 74.70 | 78.15 | 76.42 | — | — | 840 | — | — | 59.05 | 55.70 | 62.40 | — |
| — | 68.70 | 72.80 | 70.75 | — | — | 850 | — | — | 63.15 | 58.80 | 67.50 | — |
| — | 63.85 | 68.80 | 66.33 | — | — | 860 | 38.1% | -0.47 | 69.05 | 66.25 | 71.85 | — |
| — | 58.85 | 63.80 | 61.33 | — | — | 870 | — | — | 74.83 | 71.00 | 78.65 | — |
| — | 55.50 | 59.15 | 57.33 | — | — | 880 | — | — | 79.62 | 76.50 | 82.75 | — |
| — | 52.30 | 57.05 | 54.67 | — | — | 890 | — | — | 86.17 | 82.45 | 89.90 | — |
| — | 46.80 | 52.75 | 49.77 | — | — | 900 | — | — | 92.10 | 88.60 | 95.60 | — |
| — | 41.10 | 48.50 | 44.80 | — | — | 920 | — | — | 104.58 | 100.65 | 108.50 | — |
| — | 34.05 | 41.40 | 37.73 | — | — | 940 | — | — | 119.03 | 115.20 | 122.85 | — |
| — | 28.50 | 35.55 | 32.02 | — | — | 960 | — | — | 133.80 | 130.00 | 137.60 | — |
| — | 23.30 | 29.75 | 26.52 | +0.29 | 38.2% | 980 | 38.2% | -0.73 | 149.95 | 145.90 | 154.00 | — |
| — | 19.80 | 24.30 | 22.05 | +0.25 | 38.3% | 1000 | 38.3% | -0.77 | 164.68 | 159.60 | 169.75 | 63 |
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.