Spot 893.59
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 198.80 | 206.30 | 202.55 | +0.97 | 27.9% | 700 | 27.9% | -0.03 | 1.40 | 1.08 | 1.71 | — |
| — | 179.50 | 187.00 | 183.25 | +0.96 | 26.9% | 720 | 26.9% | -0.04 | 1.97 | 1.59 | 2.35 | — |
| — | 160.75 | 168.00 | 164.38 | +0.94 | 26.1% | 740 | 26.1% | -0.06 | 2.44 | 1.97 | 2.92 | — |
| — | 143.00 | 149.15 | 146.07 | +0.92 | 25.3% | 760 | 25.3% | -0.08 | 4.20 | 3.80 | 4.60 | — |
| — | 125.10 | 132.00 | 128.55 | +0.89 | 24.7% | 780 | 24.7% | -0.11 | 5.55 | 5.00 | 6.10 | 271 |
| 79 | 107.55 | 115.00 | 111.28 | +0.86 | 24.2% | 800 | 24.2% | -0.15 | 8.07 | 6.85 | 9.30 | 549 |
| — | 91.80 | 97.85 | 94.83 | +0.81 | 23.8% | 820 | 23.8% | -0.19 | 12.15 | 11.40 | 12.90 | — |
| — | 76.75 | 81.80 | 79.28 | +0.75 | 23.5% | 840 | 23.5% | -0.25 | 16.77 | 15.70 | 17.85 | — |
| — | 63.05 | 69.10 | 66.08 | +0.69 | 23.2% | 860 | 23.2% | -0.32 | 23.48 | 22.50 | 24.45 | 724 |
| — | 52.00 | 54.10 | 53.05 | +0.61 | 23.1% | 880 | 23.1% | -0.40 | 30.90 | 29.45 | 32.35 | 586 |
| — | 41.25 | 45.15 | 43.20 | +0.54 | 23.0% | 900 | 23.0% | -0.48 | 39.90 | 38.00 | 41.80 | — |
| — | 33.25 | 34.60 | 33.92 | +0.46 | 23.0% | 920 | 23.0% | -0.56 | 51.52 | 49.05 | 54.00 | — |
| — | 26.00 | 27.10 | 26.55 | +0.39 | 23.1% | 940 | 23.1% | -0.64 | 64.40 | 61.95 | 66.85 | — |
| — | 19.50 | 21.90 | 20.70 | +0.32 | 23.2% | 960 | 23.2% | -0.71 | 78.28 | 77.35 | 79.20 | — |
| — | 14.65 | 16.65 | 15.65 | +0.26 | 23.4% | 980 | 23.4% | -0.78 | 93.62 | 90.60 | 96.65 | — |
| — | 11.05 | 12.20 | 11.62 | +0.21 | 23.5% | 1000 | 23.5% | -0.84 | 111.25 | 109.05 | 113.45 | — |
| — | 8.00 | 10.10 | 9.05 | +0.17 | 23.8% | 1020 | 23.8% | -0.89 | 129.15 | 127.25 | 131.05 | — |
| — | 5.90 | 7.45 | 6.67 | +0.13 | 24.1% | 1040 | 24.1% | -0.93 | 146.60 | 143.90 | 149.30 | — |
| — | 4.35 | 5.25 | 4.80 | +0.11 | 24.4% | 1060 | 24.4% | -0.97 | 166.07 | 162.35 | 169.80 | — |
| — | 3.30 | 4.65 | 3.98 | +0.08 | 24.7% | 1080 | 24.7% | -0.99 | 185.90 | 180.90 | 190.90 | — |
| — | 2.52 | 3.60 | 3.06 | +0.07 | 25.0% | 1100 | 25.0% | -1.00 | 205.97 | 202.25 | 209.70 | — |
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.