Spot 938.55
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 201.15 | 205.50 | 203.32 | +0.68 | 66.0% | 850 | 66.0% | -0.32 | 101.20 | 99.90 | 102.50 | — |
| — | 196.90 | 200.20 | 198.55 | — | — | 860 | — | — | 105.95 | 104.20 | 107.70 | — |
| — | 192.05 | 195.35 | 193.70 | — | — | 870 | — | — | 110.83 | 109.10 | 112.55 | — |
| — | 184.45 | 190.30 | 187.38 | +0.65 | 66.1% | 880 | 66.1% | -0.35 | 115.28 | 113.05 | 117.50 | — |
| — | 182.15 | 185.55 | 183.85 | +0.64 | 66.1% | 890 | 66.1% | -0.36 | 120.88 | 119.05 | 122.70 | — |
| — | 177.75 | 181.05 | 179.40 | +0.63 | 66.1% | 900 | 66.1% | -0.37 | 125.60 | 123.20 | 128.00 | — |
| — | 172.90 | 176.30 | 174.60 | +0.62 | 66.1% | 910 | 66.1% | -0.38 | 131.32 | 129.45 | 133.20 | — |
| — | 168.55 | 172.10 | 170.32 | +0.61 | 66.1% | 920 | 66.1% | -0.39 | 136.32 | 133.85 | 138.80 | — |
| — | 163.75 | 167.60 | 165.68 | +0.60 | 66.2% | 930 | 66.2% | -0.40 | 142.45 | 139.90 | 145.00 | — |
| — | 159.70 | 163.15 | 161.43 | +0.59 | 66.2% | 940 | 66.2% | -0.41 | 147.47 | 144.85 | 150.10 | — |
| — | 155.70 | 159.05 | 157.38 | +0.58 | 66.2% | 950 | 66.2% | -0.42 | 153.80 | 151.90 | 155.70 | — |
| — | 151.90 | 155.15 | 153.53 | +0.57 | 66.3% | 960 | 66.3% | -0.44 | 159.62 | 157.70 | 161.55 | — |
| — | 146.45 | 151.10 | 148.78 | +0.56 | 66.3% | 970 | 66.3% | -0.45 | 165.62 | 162.70 | 168.55 | — |
| — | 143.75 | 147.45 | 145.60 | +0.55 | 66.4% | 980 | 66.4% | -0.45 | 171.88 | 169.80 | 173.95 | — |
| — | 139.50 | 144.30 | 141.90 | +0.54 | 66.4% | 990 | 66.4% | -0.46 | 177.97 | 175.50 | 180.45 | — |
| — | 135.15 | 139.75 | 137.45 | +0.53 | 66.4% | 1000 | 66.4% | -0.47 | 183.62 | 181.10 | 186.15 | — |
| — | 132.90 | 136.30 | 134.60 | +0.52 | 66.5% | 1010 | 66.5% | -0.48 | 189.78 | 187.00 | 192.55 | — |
| — | 129.35 | 132.60 | 130.97 | +0.52 | 66.5% | 1020 | 66.5% | -0.49 | 196.60 | 193.15 | 200.05 | — |
| — | 126.05 | 129.60 | 127.83 | +0.51 | 66.6% | 1030 | 66.6% | -0.50 | 203.15 | 199.70 | 206.60 | — |
| — | 122.50 | 126.20 | 124.35 | +0.50 | 66.7% | 1040 | 66.7% | -0.51 | 209.80 | 206.35 | 213.25 | — |
| — | 119.55 | 122.75 | 121.15 | +0.49 | 66.7% | 1050 | 66.7% | -0.52 | 216.97 | 214.75 | 219.20 | — |
| — | 116.40 | 119.45 | 117.92 | +0.48 | 66.8% | 1060 | 66.8% | -0.53 | 223.00 | 220.10 | 225.90 | — |
| — | 112.55 | 117.35 | 114.95 | +0.47 | 66.8% | 1070 | 66.8% | -0.54 | 230.25 | 226.65 | 233.85 | — |
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.