Spot 935.86
· 428 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 181.85 | 189.10 | 185.47 | +0.96 | 24.6% | 760 | 24.6% | -0.04 | 1.86 | 0.81 | 2.92 | — |
| — | 144.50 | 150.50 | 147.50 | +0.93 | 23.2% | 800 | 23.2% | -0.08 | 3.88 | 3.30 | 4.45 | — |
| — | 127.00 | 132.40 | 129.70 | +0.90 | 22.6% | 820 | 22.6% | -0.10 | 5.70 | 5.20 | 6.20 | — |
| — | 101.85 | 108.35 | 105.10 | +0.84 | 21.8% | 850 | 21.8% | -0.16 | 9.43 | 7.95 | 10.90 | — |
| — | 77.70 | 85.05 | 81.38 | +0.76 | 21.2% | 880 | 21.2% | -0.25 | 15.78 | 14.55 | 17.00 | — |
| — | 65.25 | 69.35 | 67.30 | +0.69 | 21.0% | 900 | 21.0% | -0.31 | 21.80 | 20.00 | 23.60 | — |
| — | 58.15 | 63.65 | 60.90 | +0.66 | 20.8% | 910 | 20.8% | -0.35 | 26.20 | 24.45 | 27.95 | — |
| — | 54.00 | 56.50 | 55.25 | +0.62 | 20.8% | 920 | 20.8% | -0.39 | 30.07 | 28.20 | 31.95 | — |
| — | 50.20 | 52.50 | 51.35 | +0.60 | 20.7% | 925 | 20.7% | -0.41 | 31.90 | 30.50 | 33.30 | — |
| — | 47.25 | 51.05 | 49.15 | +0.58 | 20.7% | 930 | 20.7% | -0.43 | 34.67 | 32.65 | 36.70 | — |
| — | 43.85 | 48.25 | 46.05 | — | — | 935 | — | — | 36.67 | 35.25 | 38.10 | — |
| — | 41.30 | 45.55 | 43.42 | — | — | 940 | — | — | 39.58 | 37.45 | 41.70 | — |
| — | 38.85 | 43.50 | 41.17 | +0.52 | 20.6% | 945 | 20.6% | -0.49 | 41.38 | 39.40 | 43.35 | — |
| — | 37.75 | 39.70 | 38.73 | +0.51 | 20.6% | 950 | 20.6% | -0.51 | 44.25 | 42.25 | 46.25 | — |
| — | 31.40 | 35.90 | 33.65 | +0.47 | 20.5% | 960 | 20.5% | -0.55 | 49.92 | 48.20 | 51.65 | — |
| — | 24.95 | 31.35 | 28.15 | +0.41 | 20.5% | 975 | 20.5% | -0.61 | 59.12 | 55.85 | 62.40 | — |
| — | 19.85 | 20.95 | 20.40 | +0.32 | 20.5% | 1000 | 20.5% | -0.71 | 76.95 | 74.35 | 79.55 | — |
| — | 13.85 | 15.15 | 14.50 | +0.25 | 20.6% | 1025 | 20.6% | -0.80 | 95.97 | 92.50 | 99.45 | — |
| — | 7.30 | 10.20 | 8.75 | +0.17 | 20.9% | 1055 | 20.9% | -0.89 | 122.12 | 118.35 | 125.90 | — |
| — | 4.40 | 6.65 | 5.53 | +0.12 | 21.3% | 1085 | 21.3% | -0.96 | 149.90 | 146.50 | 153.30 | — |
| — | 2.75 | 4.25 | 3.50 | +0.08 | 21.8% | 1120 | 21.8% | -1.00 | 184.12 | 179.85 | 188.40 | — |
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.