Spot 847.74
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 163.30 | 176.35 | 169.82 | — | — | 680 | — | — | — | — | 4.30 | — |
| — | 154.35 | 166.35 | 160.35 | — | — | 690 | 48.2% | -0.00 | — | — | 4.30 | — |
| — | 138.55 | 151.80 | 145.18 | +1.00 | 50.4% | 705 | 50.4% | -0.00 | — | — | 4.30 | — |
| — | 129.45 | 141.15 | 135.30 | +1.00 | 51.5% | 715 | — | — | — | — | 0.05 | — |
| — | 119.60 | 131.40 | 125.50 | +1.00 | 51.8% | 725 | 51.8% | -0.00 | — | — | 0.56 | — |
| — | 108.90 | 121.15 | 115.03 | — | — | 735 | 51.2% | -0.00 | — | — | 0.97 | — |
| — | 100.50 | 110.50 | 105.50 | — | — | 745 | — | — | 0.09 | 0.06 | 0.12 | — |
| — | 90.45 | 100.35 | 95.40 | — | — | 755 | 47.6% | -0.01 | — | — | 0.18 | — |
| — | 81.40 | 88.95 | 85.17 | — | — | 765 | 45.2% | -0.01 | 0.30 | 0.05 | 0.55 | — |
| — | 76.25 | 85.40 | 80.83 | +0.98 | 44.0% | 770 | — | — | 0.30 | 0.16 | 0.44 | — |
| — | 66.30 | 73.85 | 70.08 | +0.97 | 41.6% | 780 | — | — | 0.27 | 0.03 | 0.51 | — |
| — | 61.35 | 71.35 | 66.35 | +0.97 | 40.6% | 785 | — | — | 0.30 | 0.09 | 0.51 | — |
| — | 56.55 | 66.55 | 61.55 | +0.96 | 39.8% | 790 | — | — | 0.52 | 0.40 | 0.63 | — |
| — | 48.75 | 58.75 | 53.75 | — | — | 797.5 | 38.8% | -0.06 | 0.83 | 0.65 | 1.01 | — |
| — | 47.90 | 54.65 | 51.27 | — | — | 800 | — | — | 1.14 | 0.77 | 1.50 | — |
| — | 44.75 | 54.75 | 49.75 | — | — | 802.5 | — | — | 1.09 | 0.62 | 1.56 | — |
| — | 43.00 | 52.25 | 47.62 | — | — | 805 | — | — | 1.43 | 1.00 | 1.85 | — |
| — | 40.35 | 47.95 | 44.15 | — | — | 807.5 | — | — | 1.62 | 0.82 | 2.43 | — |
| — | 38.20 | 45.70 | 41.95 | — | — | 810 | — | — | 2.00 | 1.14 | 2.86 | — |
| — | 35.80 | 45.80 | 40.80 | — | — | 812.5 | 37.7% | -0.13 | 2.46 | 1.12 | 3.80 | — |
| — | 33.85 | 41.40 | 37.62 | — | — | 815 | — | — | 2.69 | 1.37 | 4.00 | — |
| — | 31.75 | 39.30 | 35.52 | — | — | 817.5 | — | — | 3.02 | 1.98 | 4.05 | — |
| — | 29.55 | 37.25 | 33.40 | — | — | 820 | 37.3% | -0.18 | 3.50 | 1.99 | 5.00 | — |
| — | 27.30 | 33.75 | 30.52 | +0.79 | 37.2% | 822.5 | 37.2% | -0.21 | 4.00 | 2.85 | 5.15 | — |
| — | 25.45 | 31.85 | 28.65 | +0.77 | 37.2% | 825 | 37.2% | -0.23 | 4.25 | 3.10 | 5.40 | — |
| — | 23.10 | 29.70 | 26.40 | +0.74 | 37.1% | 827.5 | 37.1% | -0.26 | 4.79 | 2.92 | 6.65 | — |
| — | 21.70 | 28.15 | 24.93 | +0.72 | 37.1% | 830 | 37.1% | -0.28 | 5.97 | 5.50 | 6.45 | — |
| — | 17.55 | 24.75 | 21.15 | +0.67 | 37.0% | 835 | 37.0% | -0.33 | 6.47 | 5.30 | 7.65 | — |
| — | 16.50 | 21.55 | 19.02 | +0.61 | 37.0% | 840 | 37.0% | -0.39 | 8.65 | 7.75 | 9.55 | — |
| — | 13.00 | 18.80 | 15.90 | +0.55 | 37.0% | 845 | 37.0% | -0.45 | 11.22 | 10.05 | 12.40 | — |
| — | 10.70 | 14.45 | 12.57 | +0.49 | 37.0% | 850 | 37.0% | -0.51 | 13.30 | 11.75 | 14.85 | — |
| — | 8.15 | 11.80 | 9.97 | +0.43 | 37.1% | 855 | 37.1% | -0.57 | 16.52 | 14.80 | 18.25 | — |
| — | 7.60 | 9.00 | 8.30 | +0.37 | 37.3% | 860 | 37.3% | -0.63 | 19.68 | 17.05 | 22.30 | — |
| — | 6.10 | 7.70 | 6.90 | +0.32 | 37.5% | 865 | 37.5% | -0.69 | 23.15 | 19.30 | 27.00 | — |
| — | 4.75 | 6.85 | 5.80 | +0.27 | 37.6% | 870 | 37.6% | -0.74 | 26.68 | 23.10 | 30.25 | — |
| — | 3.55 | 6.05 | 4.80 | +0.22 | 37.8% | 875 | 37.8% | -0.78 | 29.62 | 25.90 | 33.35 | — |
| — | 3.00 | 3.75 | 3.38 | +0.18 | 38.0% | 880 | 38.0% | -0.82 | 32.92 | 27.95 | 37.90 | — |
| — | 1.09 | 5.15 | 3.12 | +0.15 | 38.2% | 885 | 38.2% | -0.86 | 36.27 | 31.35 | 41.20 | — |
| — | 1.71 | 2.41 | 2.06 | +0.12 | 38.4% | 890 | 38.4% | -0.89 | 41.42 | 36.55 | 46.30 | — |
| — | 1.34 | 2.04 | 1.69 | +0.10 | 38.6% | 895 | 38.6% | -0.91 | 47.95 | 43.35 | 52.55 | — |
| — | 0.99 | 1.20 | 1.09 | +0.08 | 38.8% | 900 | 38.8% | -0.93 | 50.75 | 45.75 | 55.75 | — |
| — | 0.50 | 1.37 | 0.94 | +0.06 | 38.9% | 905 | 38.9% | -0.95 | 55.25 | 50.25 | 60.25 | — |
| — | 0.48 | 1.19 | 0.83 | +0.05 | 39.1% | 910 | 39.1% | -0.96 | 61.45 | 57.20 | 65.70 | — |
| — | 0.43 | 1.02 | 0.72 | +0.03 | 39.2% | 915 | 39.2% | -0.97 | 65.38 | 60.40 | 70.35 | — |
| — | 0.22 | 0.80 | 0.51 | +0.03 | 39.3% | 920 | 39.3% | -0.98 | 70.08 | 65.10 | 75.05 | — |
| — | 0.01 | 0.60 | 0.30 | — | — | 925 | — | — | 74.80 | 69.80 | 79.80 | — |
| — | 0.01 | 0.67 | 0.34 | — | — | 930 | 39.5% | -0.99 | 80.45 | 75.45 | 85.45 | — |
| — | — | 0.67 | — | +0.01 | 39.6% | 935 | 39.6% | -1.00 | 84.92 | 79.95 | 89.90 | — |
| — | 0.01 | 0.31 | 0.16 | — | — | 940 | — | — | 91.10 | 87.30 | 94.90 | — |
| — | — | 0.27 | — | — | — | 945 | — | — | 95.00 | 90.00 | 100.00 | — |
| — | — | 0.55 | — | — | — | 950 | — | — | 100.00 | 95.15 | 104.85 | — |
| — | — | 2.21 | — | +0.00 | 40.1% | 955 | — | — | 105.00 | 100.15 | 109.85 | — |
| — | — | 1.41 | — | — | — | 960 | — | — | 110.85 | 105.15 | 116.55 | — |
| — | — | 0.37 | — | — | — | 965 | — | — | 115.28 | 109.30 | 121.25 | — |
| — | — | 4.30 | — | — | — | 970 | — | — | 120.28 | 114.30 | 126.25 | — |
| — | — | 4.30 | — | — | — | 975 | — | — | 125.83 | 119.30 | 132.35 | — |
| — | — | 4.30 | — | — | — | 980 | — | — | 131.82 | 124.30 | 139.35 | — |
| — | — | 1.10 | — | — | — | 990 | — | — | 140.28 | 134.30 | 146.25 | — |
| — | — | 4.30 | — | — | — | 1000 | — | — | 150.18 | 144.30 | 156.05 | — |
| — | — | 4.30 | — | — | — | 1005 | — | — | 155.62 | 149.25 | 162.00 | — |
| — | — | 4.30 | — | — | — | 1015 | — | — | 167.05 | 160.15 | 173.95 | — |
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.