Spot 867.48
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 196.60 | 199.30 | 197.95 | +0.67 | 70.5% | 800 | 70.5% | -0.33 | 114.30 | 113.10 | 115.50 | — |
| — | 191.85 | 194.45 | 193.15 | +0.66 | 70.5% | 810 | 70.5% | -0.34 | 119.83 | 118.70 | 120.95 | — |
| — | 187.10 | 191.95 | 189.53 | +0.66 | 70.5% | 820 | 70.5% | -0.35 | 125.12 | 123.90 | 126.35 | — |
| — | 182.55 | 185.30 | 183.93 | +0.64 | 70.5% | 830 | 70.5% | -0.36 | 130.15 | 127.75 | 132.55 | — |
| — | 177.95 | 180.65 | 179.30 | +0.64 | 70.5% | 840 | 70.5% | -0.37 | 135.93 | 134.65 | 137.20 | — |
| — | 173.65 | 176.20 | 174.93 | +0.63 | 70.5% | 850 | 70.5% | -0.38 | 141.10 | 139.60 | 142.60 | — |
| — | 169.35 | 171.65 | 170.50 | +0.62 | 70.5% | 860 | 70.5% | -0.39 | 146.82 | 145.10 | 148.55 | — |
| — | 165.25 | 167.65 | 166.45 | +0.61 | 70.5% | 870 | 70.5% | -0.40 | 152.50 | 150.90 | 154.10 | — |
| — | 161.25 | 163.65 | 162.45 | +0.60 | 70.6% | 880 | 70.6% | -0.41 | 157.93 | 155.25 | 160.60 | — |
| — | 157.45 | 159.90 | 158.68 | +0.59 | 70.6% | 890 | 70.6% | -0.42 | 164.05 | 161.85 | 166.25 | — |
| — | 153.55 | 156.10 | 154.82 | +0.58 | 70.6% | 900 | 70.6% | -0.43 | 170.20 | 168.50 | 171.90 | — |
| — | 149.85 | 152.40 | 151.12 | +0.57 | 70.7% | 910 | 70.7% | -0.44 | 176.72 | 174.85 | 178.60 | — |
| — | 145.25 | 150.05 | 147.65 | +0.56 | 70.7% | 920 | 70.7% | -0.45 | 182.95 | 181.65 | 184.25 | — |
| — | 141.30 | 145.40 | 143.35 | +0.55 | 70.7% | 930 | 70.7% | -0.46 | 189.28 | 187.65 | 190.90 | — |
| — | 139.20 | 141.55 | 140.38 | +0.54 | 70.8% | 940 | 70.8% | -0.47 | 195.68 | 193.50 | 197.85 | — |
| — | 135.65 | 138.00 | 136.82 | +0.53 | 70.8% | 950 | 70.8% | -0.48 | 201.80 | 199.85 | 203.75 | — |
| — | 132.35 | 134.65 | 133.50 | +0.52 | 70.9% | 960 | 70.9% | -0.49 | 208.53 | 206.60 | 210.45 | — |
| — | 127.85 | 131.80 | 129.82 | +0.52 | 70.9% | 970 | 70.9% | -0.49 | 215.47 | 213.80 | 217.15 | — |
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.