Spot 895.44
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 201.00 | 208.10 | 204.55 | +0.97 | 27.8% | 700 | 27.8% | -0.03 | 1.50 | 0.80 | 2.20 | — |
| — | 182.45 | 188.10 | 185.28 | +0.96 | 26.9% | 720 | 26.9% | -0.04 | 1.79 | 1.37 | 2.22 | — |
| — | 163.40 | 169.90 | 166.65 | +0.95 | 26.1% | 740 | 26.1% | -0.05 | 2.60 | 2.22 | 2.97 | — |
| — | 144.15 | 150.95 | 147.55 | +0.93 | 25.4% | 760 | 25.4% | -0.07 | 3.83 | 3.45 | 4.20 | — |
| — | 127.85 | 133.15 | 130.50 | +0.90 | 24.8% | 780 | 24.8% | -0.10 | 5.65 | 5.20 | 6.10 | — |
| — | 110.60 | 114.70 | 112.65 | +0.86 | 24.3% | 800 | 24.3% | -0.14 | 7.75 | 6.60 | 8.90 | — |
| — | 93.85 | 99.00 | 96.42 | +0.81 | 23.9% | 820 | 23.9% | -0.19 | 10.95 | 9.90 | 12.00 | — |
| — | 79.30 | 83.45 | 81.38 | +0.76 | 23.5% | 840 | 23.5% | -0.25 | 16.27 | 15.35 | 17.20 | — |
| — | 65.65 | 71.35 | 68.50 | +0.69 | 23.3% | 860 | 23.3% | -0.32 | 22.90 | 22.00 | 23.80 | — |
| — | 53.75 | 55.45 | 54.60 | +0.62 | 23.1% | 880 | 23.1% | -0.39 | 30.32 | 29.00 | 31.65 | — |
| — | 43.10 | 46.20 | 44.65 | +0.54 | 23.0% | 900 | 23.0% | -0.47 | 39.77 | 38.50 | 41.05 | — |
| — | 34.05 | 36.50 | 35.27 | +0.47 | 23.0% | 920 | 23.0% | -0.55 | 50.20 | 47.60 | 52.80 | — |
| — | 26.60 | 27.70 | 27.15 | +0.39 | 23.0% | 940 | 23.0% | -0.63 | 62.67 | 60.25 | 65.10 | — |
| — | 20.25 | 22.65 | 21.45 | +0.32 | 23.1% | 960 | 23.1% | -0.71 | 76.03 | 73.00 | 79.05 | — |
| — | 14.85 | 16.55 | 15.70 | +0.26 | 23.2% | 980 | 23.2% | -0.77 | 91.90 | 89.75 | 94.05 | — |
| — | 11.60 | 12.95 | 12.28 | +0.21 | 23.3% | 1000 | 23.3% | -0.83 | 108.53 | 106.10 | 110.95 | — |
| — | 8.60 | 10.50 | 9.55 | +0.17 | 23.5% | 1020 | 23.5% | -0.88 | 126.67 | 122.95 | 130.40 | — |
| — | 6.15 | 6.90 | 6.53 | +0.13 | 23.8% | 1040 | 23.8% | -0.93 | 144.70 | 142.30 | 147.10 | — |
| — | 4.65 | 5.10 | 4.88 | +0.10 | 24.1% | 1060 | 24.1% | -0.96 | 164.62 | 161.35 | 167.90 | — |
| — | 3.50 | 4.10 | 3.80 | +0.08 | 24.5% | 1080 | 24.5% | -0.99 | 184.40 | 180.10 | 188.70 | — |
| — | 2.55 | 3.10 | 2.83 | +0.07 | 24.9% | 1100 | 24.9% | -1.00 | 204.75 | 199.85 | 209.65 | — |
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.