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 | |
| — | 191.35 | 201.30 | 196.32 | +0.85 | 41.8% | 680 | 41.8% | -0.15 | 18.73 | 16.05 | 21.40 | — |
| — | 174.65 | 185.00 | 179.82 | +0.83 | 41.5% | 700 | 41.5% | -0.18 | 21.30 | 18.45 | 24.15 | — |
| — | 161.10 | 171.55 | 166.32 | +0.80 | 41.2% | 720 | 41.2% | -0.21 | 27.05 | 24.15 | 29.95 | — |
| — | 146.25 | 157.70 | 151.97 | +0.77 | 40.9% | 740 | 40.9% | -0.24 | 31.65 | 28.90 | 34.40 | — |
| — | 132.40 | 142.05 | 137.22 | +0.73 | 40.7% | 760 | 40.7% | -0.27 | 39.70 | 35.10 | 44.30 | — |
| — | 121.40 | 128.75 | 125.08 | +0.70 | 40.5% | 780 | 40.5% | -0.30 | 44.70 | 41.60 | 47.80 | — |
| — | 107.55 | 116.85 | 112.20 | +0.66 | 40.2% | 800 | 40.2% | -0.34 | 53.25 | 50.50 | 56.00 | — |
| — | 96.20 | 106.00 | 101.10 | +0.63 | 40.1% | 820 | 40.1% | -0.38 | 61.55 | 58.50 | 64.60 | — |
| — | 93.20 | 101.45 | 97.33 | +0.61 | 40.0% | 830 | 40.0% | -0.40 | 64.22 | 60.65 | 67.80 | — |
| — | 85.80 | 95.25 | 90.53 | +0.59 | 39.9% | 840 | 39.9% | -0.42 | 70.38 | 65.70 | 75.05 | — |
| — | 81.15 | 89.90 | 85.53 | +0.57 | 39.8% | 850 | 39.8% | -0.44 | 75.05 | 71.40 | 78.70 | — |
| — | 77.05 | 86.20 | 81.62 | +0.55 | 39.8% | 860 | 39.8% | -0.46 | 80.47 | 76.65 | 84.30 | — |
| — | 73.10 | 79.85 | 76.47 | +0.53 | 39.7% | 870 | 39.7% | -0.48 | 85.67 | 82.10 | 89.25 | — |
| — | 69.85 | 78.05 | 73.95 | +0.51 | 39.6% | 880 | 39.6% | -0.50 | 91.17 | 87.10 | 95.25 | — |
| — | 63.70 | 73.45 | 68.58 | +0.49 | 39.6% | 890 | 39.6% | -0.52 | 97.33 | 92.60 | 102.05 | — |
| — | 59.55 | 69.05 | 64.30 | +0.47 | 39.5% | 900 | 39.5% | -0.54 | 104.03 | 99.80 | 108.25 | — |
| — | 53.60 | 62.55 | 58.08 | +0.44 | 39.4% | 920 | 39.4% | -0.58 | 115.70 | 111.35 | 120.05 | — |
| — | 47.15 | 54.20 | 50.67 | +0.40 | 39.4% | 940 | 39.4% | -0.61 | 129.82 | 126.00 | 133.65 | — |
| — | 39.30 | 49.15 | 44.23 | +0.37 | 39.3% | 960 | 39.3% | -0.65 | 144.25 | 140.60 | 147.90 | — |
| — | 35.55 | 44.15 | 39.85 | +0.34 | 39.3% | 980 | 39.3% | -0.68 | 159.28 | 154.10 | 164.45 | — |
| — | 27.30 | 36.20 | 31.75 | +0.29 | 39.3% | 1010 | 39.3% | -0.73 | 181.93 | 178.90 | 184.95 | — |
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.