Spot 896.23
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 178.00 | 187.00 | 182.50 | +0.92 | 37.0% | 725 | 37.0% | -0.09 | 6.47 | 3.95 | 9.00 | — |
| — | 155.95 | 162.25 | 159.10 | +0.89 | 36.1% | 750 | — | — | 9.28 | 8.45 | 10.10 | — |
| — | 134.55 | 141.55 | 138.05 | — | — | 775 | — | — | 12.00 | 10.10 | 13.90 | — |
| — | 115.40 | 122.20 | 118.80 | — | — | 800 | — | — | 17.30 | 15.65 | 18.95 | — |
| — | 96.40 | 102.10 | 99.25 | — | — | 825 | — | — | 24.00 | 22.15 | 25.85 | — |
| — | 79.25 | 85.20 | 82.22 | — | — | 850 | — | — | 32.70 | 31.15 | 34.25 | — |
| — | 63.70 | 69.65 | 66.67 | — | — | 875 | — | — | 41.42 | 39.25 | 43.60 | — |
| — | 60.00 | 66.15 | 63.08 | — | — | 880 | 32.7% | -0.41 | 43.75 | 41.90 | 45.60 | — |
| — | 58.35 | 64.70 | 61.52 | — | — | 885 | — | — | 46.77 | 44.30 | 49.25 | — |
| — | 56.30 | 60.45 | 58.38 | — | — | 890 | — | — | 48.10 | 45.90 | 50.30 | — |
| — | 55.00 | 58.45 | 56.73 | — | — | 895 | — | — | 49.88 | 48.15 | 51.60 | — |
| — | 52.85 | 56.25 | 54.55 | — | — | 900 | 32.4% | -0.47 | 52.92 | 51.10 | 54.75 | — |
| — | 48.25 | 53.65 | 50.95 | +0.52 | 32.3% | 905 | 32.3% | -0.49 | 55.80 | 53.75 | 57.85 | — |
| — | 45.15 | 51.05 | 48.10 | +0.51 | 32.3% | 910 | 32.3% | -0.50 | 58.30 | 55.95 | 60.65 | — |
| — | 39.25 | 44.25 | 41.75 | +0.46 | 32.1% | 925 | 32.1% | -0.54 | 66.17 | 64.80 | 67.55 | — |
| — | 31.25 | 33.60 | 32.42 | +0.39 | 31.8% | 950 | 31.8% | -0.62 | 81.45 | 79.60 | 83.30 | — |
| — | 21.80 | 25.85 | 23.82 | +0.32 | 31.7% | 975 | 31.7% | -0.69 | 100.72 | 98.00 | 103.45 | — |
| — | 17.65 | 21.00 | 19.32 | +0.26 | 31.6% | 1000 | 31.6% | -0.75 | 119.53 | 116.70 | 122.35 | — |
| — | 11.65 | 17.10 | 14.38 | +0.21 | 31.6% | 1025 | 31.6% | -0.80 | 138.88 | 135.80 | 141.95 | — |
| — | 7.75 | 13.00 | 10.38 | — | — | 1050 | 31.7% | -0.85 | 160.32 | 157.30 | 163.35 | — |
| — | 6.60 | 9.95 | 8.28 | +0.13 | 31.8% | 1075 | 31.8% | -0.89 | 183.25 | 179.85 | 186.65 | — |
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.