Spot 940.88
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 215.30 | 217.45 | 216.38 | +0.74 | 69.7% | 850 | 69.7% | -0.26 | 110.22 | 109.00 | 111.45 | — |
| — | 210.20 | 212.90 | 211.55 | +0.74 | 69.7% | 860 | 69.7% | -0.27 | 114.85 | 113.20 | 116.50 | — |
| — | 205.00 | 207.75 | 206.38 | +0.73 | 69.7% | 870 | 69.7% | -0.28 | 120.05 | 118.90 | 121.20 | — |
| — | 200.55 | 203.05 | 201.80 | +0.72 | 69.7% | 880 | 69.7% | -0.29 | 124.95 | 122.25 | 127.65 | — |
| — | 195.75 | 198.00 | 196.88 | +0.71 | 69.7% | 890 | 69.7% | -0.29 | 130.30 | 128.90 | 131.70 | — |
| — | 191.10 | 193.10 | 192.10 | +0.70 | 69.7% | 900 | 69.7% | -0.30 | 135.57 | 134.15 | 137.00 | — |
| — | 186.50 | 189.10 | 187.80 | +0.69 | 69.7% | 910 | 69.7% | -0.31 | 140.57 | 138.95 | 142.20 | — |
| — | 181.70 | 184.80 | 183.25 | +0.68 | 69.7% | 920 | 69.7% | -0.32 | 146.28 | 144.85 | 147.70 | — |
| — | 177.65 | 180.20 | 178.93 | +0.68 | 69.7% | 930 | 69.7% | -0.33 | 152.25 | 149.80 | 154.70 | — |
| — | 173.45 | 175.55 | 174.50 | +0.67 | 69.7% | 940 | 69.7% | -0.34 | 157.45 | 156.05 | 158.85 | — |
| — | 169.45 | 171.80 | 170.62 | +0.66 | 69.7% | 950 | 69.7% | -0.35 | 163.35 | 161.85 | 164.85 | — |
| — | 165.40 | 167.75 | 166.57 | +0.65 | 69.7% | 960 | 69.7% | -0.36 | 168.95 | 167.45 | 170.45 | — |
| — | 161.40 | 164.00 | 162.70 | +0.64 | 69.8% | 970 | 69.8% | -0.36 | 175.50 | 172.90 | 178.10 | — |
| — | 157.55 | 159.90 | 158.72 | +0.63 | 69.8% | 980 | 69.8% | -0.37 | 181.03 | 179.50 | 182.55 | — |
| — | 153.15 | 156.55 | 154.85 | +0.62 | 69.8% | 990 | 69.8% | -0.38 | 187.12 | 184.10 | 190.15 | — |
| — | 150.25 | 152.60 | 151.43 | +0.62 | 69.9% | 1000 | 69.9% | -0.39 | 193.68 | 192.20 | 195.15 | — |
| — | 146.60 | 149.05 | 147.82 | +0.61 | 69.9% | 1010 | 69.9% | -0.40 | 199.82 | 198.20 | 201.45 | — |
| — | 143.05 | 145.50 | 144.28 | +0.60 | 69.9% | 1020 | 69.9% | -0.41 | 206.53 | 204.00 | 209.05 | — |
| — | 139.55 | 142.20 | 140.88 | +0.59 | 70.0% | 1030 | 70.0% | -0.42 | 212.80 | 209.80 | 215.80 | — |
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.