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 | |
| — | 166.25 | 176.60 | 171.43 | — | — | 680 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 155.90 | 166.60 | 161.25 | — | — | 690 | — | — | — | — | 0.34 | — |
| — | 111.65 | 122.00 | 116.83 | — | — | 735 | — | — | — | — | 0.81 | — |
| — | 100.70 | 112.15 | 106.42 | +0.97 | 39.6% | 745 | — | — | 0.47 | 0.05 | 0.90 | — |
| — | 92.40 | 101.20 | 96.80 | — | — | 755 | — | — | 0.80 | 0.52 | 1.08 | — |
| — | 82.70 | 92.70 | 87.70 | — | — | 765 | — | — | 1.08 | 0.80 | 1.36 | — |
| — | 77.80 | 83.00 | 80.40 | — | — | 770 | 37.6% | -0.06 | 1.28 | 1.00 | 1.56 | — |
| — | 69.50 | 73.20 | 71.35 | +0.91 | 37.0% | 780 | 37.0% | -0.09 | 2.04 | 1.66 | 2.41 | — |
| 1 | 63.90 | 72.00 | 67.95 | +0.90 | 36.8% | 785 | 36.8% | -0.10 | 2.73 | 1.77 | 3.70 | — |
| — | 60.10 | 69.90 | 65.00 | +0.88 | 36.6% | 790 | 36.6% | -0.12 | 3.17 | 2.83 | 3.50 | — |
| — | 54.10 | 63.60 | 58.85 | +0.85 | 36.4% | 797.5 | 36.4% | -0.15 | 4.42 | 2.90 | 5.95 | — |
| — | 51.75 | 59.00 | 55.38 | +0.84 | 36.3% | 800 | 36.3% | -0.17 | 5.10 | 4.00 | 6.20 | — |
| — | 47.15 | 56.35 | 51.75 | +0.81 | 36.2% | 805 | 36.2% | -0.19 | 5.25 | 4.20 | 6.30 | — |
| — | 42.80 | 50.90 | 46.85 | +0.78 | 36.1% | 810 | 36.1% | -0.22 | 6.35 | 5.50 | 7.20 | — |
| — | 42.05 | 51.65 | 46.85 | +0.77 | 36.0% | 812.5 | 36.0% | -0.23 | 7.75 | 5.35 | 10.15 | — |
| — | 39.30 | 49.30 | 44.30 | +0.75 | 36.0% | 815 | 36.0% | -0.25 | 7.60 | 5.85 | 9.35 | — |
| — | 38.60 | 45.25 | 41.92 | +0.74 | 36.0% | 817.5 | 36.0% | -0.26 | 8.03 | 4.15 | 11.90 | — |
| — | 35.25 | 42.00 | 38.62 | +0.72 | 35.9% | 820 | 35.9% | -0.28 | 9.00 | 7.20 | 10.80 | — |
| — | 34.95 | 43.95 | 39.45 | +0.70 | 35.9% | 822.5 | 35.9% | -0.29 | 10.68 | 8.60 | 12.75 | — |
| — | 32.90 | 41.45 | 37.17 | +0.69 | 35.9% | 825 | 35.9% | -0.31 | 10.25 | 6.40 | 14.10 | — |
| — | 31.55 | 41.10 | 36.33 | +0.67 | 35.9% | 827.5 | 35.9% | -0.33 | 11.00 | 7.20 | 14.80 | — |
| — | 29.70 | 38.05 | 33.88 | +0.66 | 35.8% | 830 | 35.8% | -0.35 | 11.65 | 8.75 | 14.55 | — |
| — | 26.20 | 32.30 | 29.25 | +0.62 | 35.8% | 835 | 35.8% | -0.38 | 13.53 | 11.05 | 16.00 | — |
| — | 23.45 | 28.00 | 25.73 | +0.58 | 35.8% | 840 | 35.8% | -0.42 | 15.57 | 13.95 | 17.20 | — |
| — | 19.05 | 25.30 | 22.18 | +0.54 | 35.8% | 845 | 35.8% | -0.46 | 17.68 | 14.50 | 20.85 | — |
| — | 18.80 | 21.80 | 20.30 | +0.51 | 35.8% | 850 | 35.8% | -0.49 | 21.62 | 19.65 | 23.60 | — |
| — | 17.00 | 21.80 | 19.40 | +0.47 | 35.8% | 855 | 35.8% | -0.54 | 23.73 | 20.15 | 27.30 | — |
| — | 14.15 | 19.00 | 16.57 | +0.44 | 35.8% | 860 | 35.8% | -0.58 | 26.25 | 22.70 | 29.80 | — |
| — | 12.00 | 15.70 | 13.85 | +0.39 | 35.9% | 865 | 35.9% | -0.61 | 29.35 | 25.65 | 33.05 | — |
| — | 9.65 | 15.30 | 12.47 | +0.36 | 35.9% | 870 | 35.9% | -0.65 | 31.00 | 27.65 | 34.35 | — |
| — | 7.10 | 14.55 | 10.82 | +0.33 | 36.0% | 875 | 36.0% | -0.68 | 34.38 | 30.30 | 38.45 | — |
| — | 8.00 | 11.95 | 9.97 | +0.29 | 36.1% | 880 | 36.1% | -0.71 | 37.80 | 34.00 | 41.60 | — |
| — | 4.40 | 11.75 | 8.07 | +0.26 | 36.1% | 885 | 36.1% | -0.75 | 42.90 | 38.45 | 47.35 | — |
| — | 4.30 | 10.85 | 7.58 | +0.23 | 36.2% | 890 | 36.2% | -0.78 | 44.73 | 39.80 | 49.65 | — |
| — | 2.95 | 7.30 | 5.12 | +0.21 | 36.3% | 895 | 36.3% | -0.80 | 51.25 | 46.25 | 56.25 | — |
| — | 4.55 | 5.50 | 5.03 | +0.19 | 36.5% | 900 | 36.5% | -0.82 | 53.15 | 48.15 | 58.15 | — |
| — | 3.00 | 4.70 | 3.85 | +0.14 | 36.7% | 910 | 36.7% | -0.87 | 62.05 | 57.05 | 67.05 | — |
| — | 1.90 | 5.10 | 3.50 | +0.11 | 37.1% | 920 | 37.1% | -0.90 | 72.85 | 68.55 | 77.15 | — |
| — | 1.80 | 2.70 | 2.25 | +0.08 | 37.5% | 930 | 37.5% | -0.93 | 81.00 | 76.00 | 86.00 | — |
| — | 0.66 | 2.10 | 1.38 | +0.06 | 37.9% | 940 | 37.9% | -0.95 | 90.95 | 86.20 | 95.70 | — |
| — | 0.46 | 1.75 | 1.10 | +0.05 | 38.4% | 950 | 38.4% | -0.97 | 100.45 | 95.60 | 105.30 | — |
| — | 0.20 | 1.49 | 0.84 | +0.04 | 38.9% | 960 | 38.9% | -0.98 | 110.55 | 104.55 | 116.55 | — |
| — | 0.55 | 1.01 | 0.78 | +0.03 | 39.4% | 970 | 39.4% | -0.99 | 120.90 | 114.40 | 127.40 | — |
| — | 0.09 | 1.84 | 0.96 | +0.02 | 39.9% | 980 | 39.9% | -0.99 | 132.00 | 124.35 | 139.65 | — |
| — | 0.10 | 1.10 | 0.60 | +0.01 | 40.5% | 990 | 40.5% | -1.00 | 141.78 | 134.30 | 149.25 | — |
| — | 0.20 | 0.79 | 0.49 | +0.01 | 41.1% | 1000 | 41.1% | -1.00 | 150.25 | 144.25 | 156.25 | — |
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.