Spot 895.59
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 232.80 | 242.00 | 237.40 | +0.68 | 83.9% | 820 | 83.9% | -0.32 | 147.40 | 143.85 | 150.95 | — |
| — | 229.00 | 239.85 | 234.43 | — | — | 830 | — | — | 153.43 | 150.15 | 156.70 | — |
| — | 223.70 | 232.80 | 228.25 | +0.67 | 83.8% | 840 | 83.8% | -0.34 | 158.32 | 155.20 | 161.45 | — |
| — | 218.95 | 228.15 | 223.55 | +0.66 | 83.8% | 850 | 83.8% | -0.34 | 164.10 | 160.95 | 167.25 | — |
| — | 214.50 | 224.05 | 219.28 | — | — | 860 | 83.8% | -0.35 | 168.25 | 162.65 | 173.85 | — |
| — | 209.90 | 219.75 | 214.82 | +0.64 | 83.8% | 870 | 83.8% | -0.36 | 174.68 | 170.85 | 178.50 | — |
| — | 207.90 | 215.60 | 211.75 | +0.64 | 83.8% | 880 | 83.8% | -0.37 | 179.78 | 175.10 | 184.45 | — |
| — | 203.85 | 211.85 | 207.85 | +0.63 | 83.8% | 890 | 83.8% | -0.38 | 186.70 | 183.10 | 190.30 | — |
| — | 198.30 | 204.20 | 201.25 | +0.62 | 83.8% | 900 | 83.8% | -0.38 | 192.15 | 189.00 | 195.30 | — |
| — | 195.25 | 203.65 | 199.45 | +0.62 | 83.8% | 910 | 83.8% | -0.39 | 196.50 | 191.55 | 201.45 | — |
| — | 190.70 | 201.10 | 195.90 | +0.61 | 83.8% | 920 | 83.8% | -0.40 | 204.12 | 199.95 | 208.30 | — |
| — | 188.05 | 197.20 | 192.62 | +0.60 | 83.8% | 930 | 83.8% | -0.41 | 209.07 | 203.20 | 214.95 | — |
| — | 184.00 | 192.35 | 188.18 | +0.59 | 83.8% | 940 | 83.8% | -0.41 | 215.62 | 209.40 | 221.85 | — |
| — | 181.15 | 188.85 | 185.00 | +0.59 | 83.8% | 950 | 83.8% | -0.42 | 223.25 | 218.45 | 228.05 | — |
| — | 177.95 | 184.95 | 181.45 | +0.58 | 83.8% | 960 | 83.8% | -0.43 | 228.88 | 221.90 | 235.85 | — |
| — | 173.00 | 182.55 | 177.78 | +0.57 | 83.8% | 970 | 83.8% | -0.44 | 234.88 | 229.70 | 240.05 | — |
| — | 170.00 | 178.10 | 174.05 | — | — | 980 | — | — | 240.80 | 234.65 | 246.95 | — |
| — | 166.60 | 175.65 | 171.12 | — | — | 990 | 83.8% | -0.45 | 247.75 | 241.15 | 254.35 | — |
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.