Spot 849.68
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 238.85 | 246.65 | 242.75 | +0.70 | 90.3% | 760 | 90.3% | -0.31 | 137.72 | 135.20 | 140.25 | — |
| — | 233.65 | 242.80 | 238.22 | +0.69 | 90.2% | 770 | 90.2% | -0.31 | 142.62 | 137.60 | 147.65 | — |
| — | 228.85 | 237.95 | 233.40 | +0.68 | 90.2% | 780 | 90.2% | -0.32 | 147.62 | 143.80 | 151.45 | — |
| — | 225.35 | 233.85 | 229.60 | +0.67 | 90.1% | 790 | 90.1% | -0.33 | 153.95 | 151.05 | 156.85 | — |
| — | 220.30 | 228.75 | 224.53 | +0.67 | 90.1% | 800 | 90.1% | -0.34 | 158.68 | 155.40 | 161.95 | — |
| — | 215.75 | 224.20 | 219.97 | +0.66 | 90.1% | 810 | 90.1% | -0.34 | 164.07 | 159.30 | 168.85 | — |
| — | 211.80 | 220.30 | 216.05 | +0.65 | 90.0% | 820 | 90.0% | -0.35 | 170.28 | 167.75 | 172.80 | — |
| — | 207.60 | 218.30 | 212.95 | +0.64 | 90.0% | 830 | 90.0% | -0.36 | 176.10 | 172.15 | 180.05 | — |
| — | 203.50 | 212.10 | 207.80 | +0.64 | 90.0% | 840 | 90.0% | -0.37 | 179.53 | 175.05 | 184.00 | — |
| — | 198.90 | 207.85 | 203.38 | +0.63 | 89.9% | 850 | 89.9% | -0.38 | 187.93 | 184.65 | 191.20 | — |
| — | 195.65 | 204.70 | 200.18 | +0.62 | 89.9% | 860 | 89.9% | -0.38 | 191.35 | 187.70 | 195.00 | — |
| — | 192.10 | 200.60 | 196.35 | +0.61 | 89.9% | 870 | 89.9% | -0.39 | 199.68 | 195.85 | 203.50 | — |
| — | 188.10 | 196.20 | 192.15 | +0.61 | 89.9% | 880 | 89.9% | -0.40 | 204.93 | 201.00 | 208.85 | — |
| — | 184.40 | 192.30 | 188.35 | +0.60 | 89.9% | 890 | 89.9% | -0.41 | 210.78 | 206.40 | 215.15 | — |
| — | 183.00 | 188.90 | 185.95 | +0.59 | 89.9% | 900 | 89.9% | -0.41 | 217.53 | 213.80 | 221.25 | — |
| — | 177.30 | 185.35 | 181.32 | +0.58 | 89.9% | 910 | 89.9% | -0.42 | 224.97 | 220.95 | 229.00 | — |
| — | 173.55 | 181.90 | 177.72 | +0.58 | 89.8% | 920 | 89.8% | -0.43 | 230.57 | 226.95 | 234.20 | — |
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.