Spot 864.17
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 177.85 | 187.15 | 182.50 | +0.88 | 39.9% | 700 | 39.9% | -0.12 | 11.85 | 10.85 | 12.85 | — |
| — | 160.80 | 171.20 | 166.00 | +0.85 | 39.5% | 720 | 39.5% | -0.15 | 15.85 | 13.20 | 18.50 | — |
| — | 132.95 | 140.65 | 136.80 | +0.79 | 38.9% | 760 | 38.9% | -0.22 | 25.23 | 22.45 | 28.00 | — |
| — | 117.45 | 127.15 | 122.30 | +0.75 | 38.7% | 780 | 38.7% | -0.26 | 31.02 | 27.85 | 34.20 | — |
| — | 111.40 | 119.80 | 115.60 | +0.73 | 38.5% | 790 | 38.5% | -0.28 | 34.95 | 32.50 | 37.40 | — |
| — | 100.80 | 107.35 | 104.08 | +0.69 | 38.4% | 810 | 38.4% | -0.32 | 41.00 | 36.05 | 45.95 | — |
| — | 92.75 | 100.00 | 96.38 | +0.66 | 38.3% | 820 | 38.3% | -0.34 | 46.00 | 41.40 | 50.60 | — |
| — | 89.00 | 94.80 | 91.90 | +0.64 | 38.2% | 830 | 38.2% | -0.37 | 49.25 | 47.00 | 51.50 | — |
| — | 83.10 | 89.40 | 86.25 | +0.62 | 38.1% | 840 | — | — | 54.42 | 51.15 | 57.70 | — |
| — | 76.85 | 83.25 | 80.05 | — | — | 850 | 38.1% | -0.41 | 57.73 | 56.65 | 58.80 | — |
| — | 70.85 | 78.30 | 74.58 | +0.57 | 38.0% | 860 | 38.0% | -0.43 | 62.48 | 58.15 | 66.80 | — |
| — | 67.10 | 73.50 | 70.30 | +0.55 | 38.0% | 870 | 38.0% | -0.46 | 68.83 | 66.55 | 71.10 | — |
| — | 62.90 | 68.25 | 65.58 | +0.53 | 38.0% | 880 | 38.0% | -0.48 | 73.30 | 69.10 | 77.50 | — |
| — | 59.70 | 63.55 | 61.62 | +0.50 | 37.9% | 890 | 37.9% | -0.50 | 78.65 | 75.95 | 81.35 | — |
| — | 55.50 | 58.00 | 56.75 | +0.48 | 37.9% | 900 | 37.9% | -0.53 | 85.47 | 81.65 | 89.30 | — |
| — | 46.15 | 51.45 | 48.80 | +0.44 | 37.9% | 920 | 37.9% | -0.57 | 97.10 | 92.20 | 102.00 | — |
| — | 40.05 | 46.40 | 43.23 | +0.40 | 37.9% | 940 | 37.9% | -0.62 | 111.20 | 105.70 | 116.70 | — |
| — | 34.90 | 37.70 | 36.30 | +0.36 | 37.9% | 960 | 37.9% | -0.66 | 124.58 | 120.90 | 128.25 | — |
| — | 28.65 | 33.50 | 31.07 | +0.32 | 37.9% | 980 | 37.9% | -0.70 | 139.82 | 134.95 | 144.70 | — |
| — | 24.90 | 28.05 | 26.48 | +0.28 | 38.0% | 1000 | 38.0% | -0.74 | 155.90 | 151.45 | 160.35 | — |
| — | 19.00 | 24.20 | 21.60 | +0.25 | 38.0% | 1020 | 38.0% | -0.77 | 170.95 | 165.75 | 176.15 | — |
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.