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 | |
| — | 227.15 | 231.20 | 229.18 | +0.70 | 80.4% | 800 | 80.4% | -0.31 | 132.57 | 131.15 | 134.00 | — |
| — | 222.75 | 226.35 | 224.55 | +0.69 | 80.4% | 810 | 80.4% | -0.32 | 137.03 | 133.70 | 140.35 | — |
| — | 218.05 | 221.85 | 219.95 | +0.68 | 80.3% | 820 | 80.3% | -0.32 | 143.38 | 141.25 | 145.50 | — |
| — | 213.55 | 217.45 | 215.50 | +0.67 | 80.3% | 830 | 80.3% | -0.33 | 147.68 | 144.20 | 151.15 | — |
| — | 209.20 | 213.10 | 211.15 | +0.67 | 80.3% | 840 | 80.3% | -0.34 | 153.72 | 149.55 | 157.90 | — |
| — | 204.30 | 209.05 | 206.68 | +0.66 | 80.3% | 850 | 80.3% | -0.35 | 159.62 | 157.70 | 161.55 | — |
| — | 200.50 | 204.50 | 202.50 | +0.65 | 80.2% | 860 | 80.2% | -0.36 | 164.20 | 160.55 | 167.85 | — |
| — | 196.45 | 200.05 | 198.25 | +0.64 | 80.2% | 870 | 80.2% | -0.36 | 170.45 | 167.80 | 173.10 | — |
| — | 192.35 | 196.00 | 194.18 | +0.64 | 80.2% | 880 | 80.2% | -0.37 | 176.35 | 171.95 | 180.75 | — |
| — | 188.35 | 192.00 | 190.18 | +0.63 | 80.2% | 890 | 80.2% | -0.38 | 182.60 | 180.45 | 184.75 | — |
| — | 184.45 | 188.10 | 186.28 | +0.62 | 80.2% | 900 | 80.2% | -0.39 | 188.12 | 185.40 | 190.85 | — |
| — | 180.65 | 184.25 | 182.45 | +0.61 | 80.2% | 910 | 80.2% | -0.39 | 194.35 | 192.10 | 196.60 | — |
| — | 176.35 | 183.40 | 179.88 | +0.60 | 80.2% | 920 | 80.2% | -0.40 | 200.82 | 198.25 | 203.40 | — |
| — | 172.60 | 179.05 | 175.82 | +0.60 | 80.2% | 930 | 80.2% | -0.41 | 206.62 | 203.40 | 209.85 | — |
| — | 169.55 | 173.40 | 171.47 | +0.59 | 80.2% | 940 | 80.2% | -0.42 | 212.57 | 209.80 | 215.35 | — |
| — | 166.15 | 169.75 | 167.95 | +0.58 | 80.2% | 950 | 80.2% | -0.43 | 219.85 | 217.50 | 222.20 | — |
| — | 162.55 | 166.25 | 164.40 | +0.58 | 80.2% | 960 | 80.2% | -0.43 | 225.20 | 220.85 | 229.55 | — |
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.