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 | |
| — | 189.05 | 196.30 | 192.68 | +0.85 | 41.2% | 700 | 41.2% | -0.16 | 20.23 | 17.75 | 22.70 | — |
| — | 170.70 | 180.85 | 175.78 | +0.82 | 41.0% | 720 | 41.0% | -0.18 | 23.82 | 20.35 | 27.30 | — |
| — | 159.05 | 166.05 | 162.55 | +0.79 | 40.7% | 740 | 40.7% | -0.21 | 28.00 | 25.90 | 30.10 | — |
| — | 143.05 | 151.80 | 147.43 | +0.76 | 40.5% | 760 | 40.5% | -0.25 | 33.60 | 29.50 | 37.70 | — |
| — | 128.30 | 139.30 | 133.80 | +0.72 | 40.3% | 780 | 40.3% | -0.28 | 40.05 | 36.95 | 43.15 | — |
| — | 116.70 | 126.65 | 121.67 | +0.69 | 40.1% | 800 | 40.1% | -0.32 | 48.60 | 44.00 | 53.20 | — |
| — | 104.25 | 114.50 | 109.38 | +0.65 | 39.9% | 820 | 39.9% | -0.35 | 55.80 | 50.80 | 60.80 | — |
| — | 100.10 | 108.80 | 104.45 | +0.63 | 39.9% | 830 | 39.9% | -0.37 | 60.83 | 56.05 | 65.60 | — |
| — | 94.45 | 104.15 | 99.30 | +0.62 | 39.8% | 840 | 39.8% | -0.39 | 64.20 | 60.30 | 68.10 | — |
| — | 90.45 | 98.55 | 94.50 | +0.60 | 39.8% | 850 | 39.8% | -0.41 | 69.12 | 65.35 | 72.90 | — |
| — | 85.55 | 91.90 | 88.72 | +0.58 | 39.7% | 860 | 39.7% | -0.43 | 74.35 | 69.40 | 79.30 | — |
| — | 79.45 | 88.85 | 84.15 | +0.56 | 39.6% | 870 | 39.6% | -0.45 | 78.92 | 74.20 | 83.65 | — |
| — | 76.05 | 84.25 | 80.15 | +0.54 | 39.6% | 880 | 39.6% | -0.47 | 84.58 | 80.00 | 89.15 | — |
| — | 72.80 | 77.85 | 75.33 | +0.52 | 39.6% | 890 | — | — | 89.12 | 84.80 | 93.45 | — |
| — | 68.05 | 73.85 | 70.95 | — | — | 900 | — | — | 96.88 | 92.30 | 101.45 | — |
| — | 62.55 | 71.85 | 67.20 | — | — | 910 | — | — | 101.70 | 96.85 | 106.55 | — |
| — | 56.40 | 64.75 | 60.58 | +0.45 | 39.4% | 930 | — | — | 114.53 | 108.75 | 120.30 | — |
| — | 48.80 | 58.05 | 53.42 | — | — | 950 | — | — | 127.47 | 121.40 | 133.55 | — |
| — | 44.80 | 51.95 | 48.38 | — | — | 970 | — | — | 141.50 | 137.60 | 145.40 | — |
| — | 37.10 | 41.50 | 39.30 | +0.33 | 39.4% | 1000 | 39.4% | -0.68 | 163.93 | 159.60 | 168.25 | — |
| — | 27.25 | 37.10 | 32.17 | +0.29 | 39.4% | 1030 | 39.4% | -0.73 | 187.75 | 182.65 | 192.85 | — |
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.