Spot 1012.55
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 197.85 | 199.85 | 198.85 | +0.65 | 69.7% | 910 | 69.7% | -0.35 | 86.88 | 86.15 | 87.60 | — |
| — | 192.45 | 194.45 | 193.45 | +0.64 | 69.7% | 920 | 69.7% | -0.36 | 91.15 | 90.25 | 92.05 | — |
| — | 185.95 | 189.35 | 187.65 | +0.63 | 69.7% | 930 | 69.7% | -0.37 | 95.85 | 95.05 | 96.65 | — |
| — | 181.70 | 184.10 | 182.90 | +0.62 | 69.7% | 940 | 69.7% | -0.38 | 100.50 | 99.55 | 101.45 | — |
| — | 176.80 | 178.75 | 177.78 | +0.61 | 69.7% | 950 | 69.7% | -0.39 | 105.42 | 104.55 | 106.30 | — |
| — | 171.95 | 173.75 | 172.85 | +0.60 | 69.8% | 960 | 69.8% | -0.41 | 110.78 | 109.50 | 112.05 | — |
| — | 166.65 | 169.20 | 167.93 | +0.59 | 69.8% | 970 | 69.8% | -0.42 | 115.53 | 114.75 | 116.30 | — |
| — | 162.35 | 164.30 | 163.32 | +0.58 | 69.8% | 980 | 69.8% | -0.43 | 120.75 | 119.95 | 121.55 | — |
| — | 157.55 | 159.65 | 158.60 | +0.56 | 69.9% | 990 | 69.9% | -0.44 | 125.92 | 124.95 | 126.90 | — |
| — | 153.35 | 155.10 | 154.22 | +0.55 | 69.9% | 1000 | 69.9% | -0.45 | 131.53 | 130.65 | 132.40 | — |
| — | 148.85 | 150.80 | 149.82 | +0.54 | 70.0% | 1010 | 70.0% | -0.46 | 137.38 | 136.10 | 138.65 | — |
| — | 144.65 | 146.55 | 145.60 | +0.53 | 70.1% | 1020 | 70.1% | -0.47 | 143.00 | 142.00 | 144.00 | — |
| — | 140.50 | 142.50 | 141.50 | +0.52 | 70.1% | 1030 | 70.1% | -0.48 | 148.75 | 147.65 | 149.85 | — |
| — | 136.05 | 138.35 | 137.20 | +0.51 | 70.2% | 1040 | 70.2% | -0.49 | 154.78 | 153.50 | 156.05 | — |
| — | 132.65 | 134.40 | 133.53 | +0.50 | 70.2% | 1050 | 70.2% | -0.51 | 161.00 | 158.80 | 163.20 | — |
| — | 128.40 | 131.00 | 129.70 | +0.49 | 70.3% | 1060 | 70.3% | -0.52 | 167.15 | 164.95 | 169.35 | — |
| — | 125.30 | 126.95 | 126.12 | +0.48 | 70.4% | 1070 | 70.4% | -0.53 | 173.43 | 171.20 | 175.65 | — |
| — | 121.65 | 123.55 | 122.60 | +0.47 | 70.5% | 1080 | 70.5% | -0.54 | 179.35 | 177.60 | 181.10 | — |
| — | 117.60 | 120.25 | 118.92 | +0.46 | 70.5% | 1090 | 70.5% | -0.55 | 185.93 | 184.80 | 187.05 | — |
| — | 114.65 | 116.50 | 115.58 | +0.45 | 70.6% | 1100 | 70.6% | -0.56 | 192.40 | 191.40 | 193.40 | — |
| — | 111.30 | 113.55 | 112.42 | +0.44 | 70.7% | 1110 | 70.7% | -0.57 | 198.25 | 196.35 | 200.15 | — |
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.