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 | |
| — | 199.20 | 205.65 | 202.43 | — | — | 720 | 35.6% | -0.14 | 18.05 | 17.25 | 18.85 | — |
| — | 175.05 | 181.60 | 178.32 | +0.83 | 34.9% | 750 | 34.9% | -0.18 | 23.73 | 22.75 | 24.70 | — |
| — | 151.85 | 159.20 | 155.53 | +0.78 | 34.2% | 780 | 34.2% | -0.23 | 29.32 | 27.75 | 30.90 | — |
| — | 130.70 | 138.55 | 134.62 | +0.73 | 33.7% | 810 | 33.7% | -0.28 | 39.77 | 38.20 | 41.35 | — |
| — | 114.25 | 121.00 | 117.62 | +0.69 | 33.3% | 835 | 33.3% | -0.32 | 48.40 | 46.90 | 49.90 | — |
| — | 103.50 | 108.75 | 106.12 | +0.65 | 33.1% | 855 | 33.1% | -0.36 | 55.50 | 54.70 | 56.30 | — |
| — | 95.05 | 100.10 | 97.58 | +0.62 | 32.9% | 870 | 32.9% | -0.39 | 61.70 | 60.70 | 62.70 | — |
| — | 90.20 | 95.25 | 92.72 | +0.60 | 32.8% | 880 | 32.8% | -0.41 | 65.88 | 64.55 | 67.20 | — |
| — | 87.00 | 92.65 | 89.83 | +0.59 | 32.8% | 885 | 32.8% | -0.42 | 68.38 | 67.20 | 69.55 | — |
| — | 84.25 | 90.40 | 87.33 | +0.58 | 32.8% | 890 | 32.8% | -0.43 | 70.78 | 69.70 | 71.85 | — |
| — | 81.75 | 87.45 | 84.60 | +0.57 | 32.7% | 895 | 32.7% | -0.44 | 73.22 | 72.15 | 74.30 | — |
| — | 79.40 | 85.40 | 82.40 | +0.56 | 32.7% | 900 | 32.7% | -0.45 | 75.92 | 75.00 | 76.85 | — |
| — | 77.90 | 81.55 | 79.72 | +0.55 | 32.7% | 905 | 32.7% | -0.46 | 78.45 | 77.60 | 79.30 | — |
| — | 73.95 | 80.50 | 77.22 | +0.54 | 32.6% | 910 | 32.6% | -0.47 | 81.12 | 78.85 | 83.40 | — |
| — | 68.65 | 73.10 | 70.88 | +0.51 | 32.6% | 925 | 32.6% | -0.50 | 90.30 | 88.25 | 92.35 | — |
| — | 58.70 | 61.55 | 60.12 | +0.46 | 32.5% | 950 | 32.5% | -0.55 | 104.53 | 101.45 | 107.60 | — |
| — | 49.00 | 52.30 | 50.65 | +0.42 | 32.4% | 975 | 32.4% | -0.60 | 121.03 | 118.55 | 123.50 | — |
| — | 42.95 | 45.75 | 44.35 | +0.37 | 32.3% | 1000 | 32.3% | -0.65 | 138.15 | 135.10 | 141.20 | — |
| — | 35.40 | 37.95 | 36.67 | +0.33 | 32.3% | 1025 | 32.3% | -0.69 | 156.32 | 153.70 | 158.95 | — |
| — | 28.85 | 33.00 | 30.93 | +0.29 | 32.3% | 1050 | 32.3% | -0.73 | 174.97 | 171.55 | 178.40 | — |
| — | 23.40 | 27.75 | 25.57 | +0.25 | 32.3% | 1075 | 32.3% | -0.77 | 194.80 | 191.00 | 198.60 | — |
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.