Spot 882.45
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 192.70 | 197.15 | 194.93 | +0.69 | 81.0% | 800 | 81.0% | -0.31 | 103.97 | 102.10 | 105.85 | — |
| — | 187.35 | 191.90 | 189.62 | +0.68 | 81.0% | 810 | 81.0% | -0.32 | 108.78 | 106.85 | 110.70 | — |
| — | 182.65 | 187.20 | 184.93 | +0.67 | 80.9% | 820 | 80.9% | -0.33 | 113.78 | 111.70 | 115.85 | — |
| — | 178.00 | 182.15 | 180.07 | +0.66 | 80.9% | 830 | 80.9% | -0.34 | 118.80 | 116.80 | 120.80 | — |
| — | 173.70 | 180.35 | 177.03 | +0.65 | 80.9% | 840 | 80.9% | -0.35 | 123.25 | 120.10 | 126.40 | — |
| — | 168.70 | 172.90 | 170.80 | +0.64 | 80.9% | 850 | 80.9% | -0.36 | 129.47 | 127.35 | 131.60 | — |
| — | 164.05 | 168.40 | 166.22 | +0.64 | 80.8% | 860 | 80.8% | -0.37 | 134.57 | 131.80 | 137.35 | — |
| — | 159.45 | 166.30 | 162.88 | +0.63 | 80.8% | 870 | 80.8% | -0.38 | 139.78 | 136.75 | 142.80 | — |
| — | 155.25 | 160.05 | 157.65 | — | — | 880 | — | — | 145.47 | 141.85 | 149.10 | — |
| — | 151.30 | 155.75 | 153.53 | — | — | 890 | — | — | 151.80 | 149.50 | 154.10 | — |
| — | 147.45 | 151.55 | 149.50 | +0.60 | 80.8% | 900 | 80.8% | -0.41 | 157.85 | 155.55 | 160.15 | — |
| — | 143.55 | 147.00 | 145.28 | +0.59 | 80.8% | 910 | 80.8% | -0.41 | 163.88 | 161.40 | 166.35 | — |
| — | 139.70 | 143.85 | 141.78 | +0.58 | 80.8% | 920 | 80.8% | -0.43 | 170.05 | 167.60 | 172.50 | — |
| — | 136.05 | 140.25 | 138.15 | +0.57 | 80.8% | 930 | 80.8% | -0.44 | 176.05 | 173.70 | 178.40 | — |
| — | 132.40 | 136.95 | 134.68 | +0.56 | 80.9% | 940 | 80.9% | -0.44 | 181.65 | 178.65 | 184.65 | — |
| — | 128.50 | 132.95 | 130.72 | +0.55 | 80.9% | 950 | 80.9% | -0.45 | 188.78 | 186.20 | 191.35 | — |
| — | 125.10 | 130.60 | 127.85 | +0.54 | 80.9% | 960 | 80.9% | -0.46 | 193.62 | 190.15 | 197.10 | — |
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.