Spot 879.26
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 186.15 | 191.80 | 188.97 | +0.69 | 76.4% | 790 | 76.4% | -0.31 | 91.45 | 89.40 | 93.50 | — |
| — | 181.05 | 186.60 | 183.82 | +0.68 | 76.3% | 800 | 76.3% | -0.32 | 96.08 | 93.80 | 98.35 | — |
| — | 175.75 | 181.40 | 178.57 | +0.67 | 76.3% | 810 | 76.3% | -0.33 | 100.30 | 98.65 | 101.95 | — |
| — | 170.90 | 177.20 | 174.05 | +0.66 | 76.2% | 820 | 76.2% | -0.34 | 105.85 | 103.70 | 108.00 | — |
| — | 165.80 | 171.50 | 168.65 | +0.65 | 76.2% | 830 | 76.2% | -0.35 | 111.25 | 108.65 | 113.85 | — |
| — | 161.40 | 166.90 | 164.15 | +0.64 | 76.2% | 840 | 76.2% | -0.36 | 116.35 | 113.75 | 118.95 | — |
| — | 157.20 | 160.00 | 158.60 | +0.63 | 76.1% | 850 | 76.1% | -0.37 | 121.78 | 119.05 | 124.50 | — |
| — | 151.80 | 157.40 | 154.60 | +0.62 | 76.1% | 860 | 76.1% | -0.38 | 126.88 | 124.35 | 129.40 | — |
| — | 148.70 | 153.20 | 150.95 | +0.61 | 76.1% | 870 | 76.1% | -0.39 | 132.07 | 129.60 | 134.55 | — |
| — | 143.55 | 148.70 | 146.12 | — | — | 880 | 76.1% | -0.40 | 138.10 | 135.45 | 140.75 | — |
| — | 139.00 | 144.60 | 141.80 | +0.59 | 76.1% | 890 | 76.1% | -0.41 | 143.90 | 141.20 | 146.60 | — |
| — | 135.15 | 138.50 | 136.82 | +0.58 | 76.1% | 900 | 76.1% | -0.43 | 149.80 | 147.05 | 152.55 | — |
| — | 132.55 | 135.00 | 133.78 | +0.57 | 76.1% | 910 | 76.1% | -0.43 | 155.82 | 153.05 | 158.60 | — |
| — | 127.50 | 132.90 | 130.20 | +0.56 | 76.1% | 920 | 76.1% | -0.45 | 161.70 | 159.20 | 164.20 | — |
| — | 123.80 | 129.05 | 126.42 | +0.55 | 76.1% | 930 | 76.1% | -0.46 | 168.00 | 165.40 | 170.60 | — |
| — | 120.85 | 126.40 | 123.62 | +0.54 | 76.1% | 940 | 76.1% | -0.46 | 174.18 | 171.45 | 176.90 | — |
| — | 117.00 | 121.90 | 119.45 | +0.53 | 76.1% | 950 | 76.1% | -0.48 | 180.70 | 178.00 | 183.40 | — |
| — | 111.60 | 119.45 | 115.53 | +0.52 | 76.2% | 960 | 76.2% | -0.48 | 186.43 | 183.55 | 189.30 | — |
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.