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 | |
| — | 219.60 | 224.00 | 221.80 | +0.70 | 75.6% | 790 | 75.6% | -0.31 | 118.97 | 116.80 | 121.15 | — |
| — | 214.70 | 219.40 | 217.05 | +0.69 | 75.6% | 800 | 75.6% | -0.32 | 124.80 | 121.40 | 128.20 | — |
| — | 209.40 | 214.55 | 211.97 | +0.68 | 75.5% | 810 | 75.5% | -0.33 | 129.22 | 125.80 | 132.65 | — |
| — | 203.85 | 209.90 | 206.88 | +0.67 | 75.5% | 820 | 75.5% | -0.33 | 134.05 | 131.70 | 136.40 | — |
| — | 200.00 | 205.35 | 202.68 | +0.66 | 75.5% | 830 | 75.5% | -0.34 | 139.53 | 136.85 | 142.20 | — |
| — | 196.15 | 200.80 | 198.47 | +0.66 | 75.5% | 840 | 75.5% | -0.35 | 144.70 | 142.50 | 146.90 | — |
| — | 191.35 | 196.35 | 193.85 | +0.65 | 75.5% | 850 | 75.5% | -0.36 | 150.05 | 148.00 | 152.10 | — |
| — | 187.10 | 192.30 | 189.70 | +0.64 | 75.5% | 860 | 75.5% | -0.37 | 155.68 | 153.25 | 158.10 | — |
| — | 183.50 | 187.85 | 185.68 | +0.63 | 75.5% | 870 | 75.5% | -0.38 | 161.47 | 159.25 | 163.70 | — |
| — | 178.15 | 183.75 | 180.95 | +0.62 | 75.5% | 880 | 75.5% | -0.38 | 167.57 | 164.25 | 170.90 | — |
| — | 173.85 | 179.75 | 176.80 | +0.61 | 75.5% | 890 | 75.5% | -0.39 | 172.82 | 170.40 | 175.25 | — |
| — | 170.90 | 175.75 | 173.32 | +0.61 | 75.5% | 900 | 75.5% | -0.40 | 178.90 | 176.65 | 181.15 | — |
| — | 167.20 | 171.90 | 169.55 | +0.60 | 75.5% | 910 | 75.5% | -0.41 | 184.93 | 181.65 | 188.20 | — |
| — | 163.25 | 168.85 | 166.05 | +0.59 | 75.5% | 920 | 75.5% | -0.42 | 191.32 | 188.70 | 193.95 | — |
| — | 159.60 | 164.95 | 162.28 | +0.58 | 75.5% | 930 | 75.5% | -0.42 | 197.55 | 195.10 | 200.00 | — |
| — | 156.10 | 160.90 | 158.50 | +0.57 | 75.5% | 940 | 75.5% | -0.43 | 203.60 | 200.90 | 206.30 | — |
| — | 152.90 | 157.40 | 155.15 | +0.57 | 75.6% | 950 | 75.6% | -0.44 | 210.05 | 207.60 | 212.50 | — |
| — | 149.30 | 153.95 | 151.62 | +0.56 | 75.6% | 960 | 75.6% | -0.45 | 216.78 | 214.05 | 219.50 | — |
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.