Spot 864.17
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 161.55 | 177.40 | 169.47 | — | — | 695 | — | — | — | — | 1.11 | — |
| — | 151.75 | 167.70 | 159.72 | — | — | 705 | — | — | — | — | 4.30 | — |
| — | 139.15 | 155.10 | 147.12 | — | — | 717.5 | — | — | — | — | 0.05 | — |
| — | 129.10 | 145.05 | 137.07 | — | — | 727.5 | — | — | — | — | 4.30 | — |
| — | 120.20 | 134.20 | 127.20 | — | — | 737.5 | — | — | — | — | 0.11 | — |
| — | 112.50 | 120.65 | 116.58 | — | — | 747.5 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 104.30 | 113.20 | 108.75 | — | — | 755 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 94.50 | 104.35 | 99.42 | — | — | 765 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 86.15 | 93.25 | 89.70 | — | — | 775 | 48.9% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 79.55 | 89.15 | 84.35 | +0.99 | 47.3% | 780 | 47.3% | -0.01 | — | — | 0.14 | — |
| — | 70.75 | 79.30 | 75.03 | +0.99 | 44.6% | 790 | 44.6% | -0.01 | 0.17 | 0.09 | 0.26 | — |
| — | 66.35 | 73.95 | 70.15 | +0.98 | 43.5% | 795 | 43.5% | -0.02 | — | — | 0.30 | — |
| — | 61.65 | 68.65 | 65.15 | +0.98 | 42.5% | 800 | 42.5% | -0.02 | 0.29 | 0.20 | 0.38 | — |
| — | 56.75 | 64.80 | 60.77 | +0.97 | 41.6% | 805 | — | — | 0.28 | 0.07 | 0.50 | — |
| — | 53.55 | 62.55 | 58.05 | — | — | 807.5 | — | — | — | — | 1.00 | — |
| — | 50.75 | 57.20 | 53.98 | — | — | 810 | — | — | 0.83 | 0.36 | 1.30 | — |
| — | 49.05 | 57.90 | 53.48 | — | — | 812.5 | — | — | — | — | 1.49 | — |
| 37 | 44.95 | 53.95 | 49.45 | — | — | 815 | — | — | 0.65 | 0.40 | 0.90 | — |
| 60 | 42.80 | 51.70 | 47.25 | — | — | 817.5 | — | — | 0.71 | 0.50 | 0.92 | — |
| — | 41.70 | 47.00 | 44.35 | — | — | 820 | — | — | 0.81 | 0.46 | 1.15 | — |
| — | 40.05 | 45.20 | 42.62 | — | — | 822.5 | — | — | 1.10 | 0.85 | 1.36 | — |
| — | 37.55 | 42.85 | 40.20 | +0.91 | 39.5% | 825 | 39.5% | -0.09 | 1.15 | 0.89 | 1.40 | — |
| — | 34.60 | 41.60 | 38.10 | +0.90 | 39.4% | 827.5 | 39.4% | -0.10 | 1.54 | 0.87 | 2.22 | — |
| — | 32.55 | 39.95 | 36.25 | +0.88 | 39.2% | 830 | 39.2% | -0.12 | 1.59 | 1.08 | 2.10 | — |
| — | 28.00 | 34.65 | 31.32 | +0.84 | 39.0% | 835 | 39.0% | -0.16 | 2.54 | 1.54 | 3.55 | — |
| — | 24.80 | 29.75 | 27.27 | +0.80 | 38.9% | 840 | 38.9% | -0.20 | 3.17 | 2.33 | 4.00 | — |
| — | 20.75 | 25.00 | 22.88 | +0.75 | 38.8% | 845 | 38.8% | -0.25 | 4.12 | 3.25 | 5.00 | — |
| — | 17.40 | 23.55 | 20.48 | +0.69 | 38.7% | 850 | 38.7% | -0.31 | 5.47 | 3.95 | 7.00 | — |
| — | 14.10 | 20.30 | 17.20 | +0.63 | 38.7% | 855 | 38.7% | -0.37 | 7.60 | 6.20 | 9.00 | — |
| — | 10.40 | 16.30 | 13.35 | +0.56 | 38.6% | 860 | 38.6% | -0.44 | 9.50 | 8.25 | 10.75 | — |
| — | 9.40 | 12.70 | 11.05 | +0.50 | 38.7% | 865 | 38.7% | -0.50 | 12.05 | 9.50 | 14.60 | — |
| — | 7.30 | 9.90 | 8.60 | +0.43 | 38.7% | 870 | 38.7% | -0.57 | 15.00 | 12.55 | 17.45 | — |
| — | 6.35 | 8.05 | 7.20 | +0.37 | 38.7% | 875 | 38.7% | -0.63 | 17.90 | 15.30 | 20.50 | — |
| — | 4.35 | 6.65 | 5.50 | +0.31 | 38.8% | 880 | 38.8% | -0.69 | 21.12 | 18.35 | 23.90 | — |
| — | 3.25 | 4.95 | 4.10 | +0.26 | 38.9% | 885 | 38.9% | -0.74 | 25.12 | 21.60 | 28.65 | — |
| — | 2.33 | 3.75 | 3.04 | +0.21 | 39.0% | 890 | 39.0% | -0.79 | 29.27 | 25.90 | 32.65 | — |
| — | 2.15 | 2.93 | 2.54 | +0.17 | 39.2% | 895 | 39.2% | -0.84 | 33.45 | 29.55 | 37.35 | — |
| — | 1.82 | 2.30 | 2.06 | +0.13 | 39.3% | 900 | 39.3% | -0.87 | 38.60 | 34.00 | 43.20 | — |
| — | 0.78 | 1.59 | 1.19 | +0.10 | 39.5% | 905 | 39.5% | -0.90 | 42.38 | 37.55 | 47.20 | — |
| — | 0.90 | 1.28 | 1.09 | +0.08 | 39.7% | 910 | 39.7% | -0.93 | 47.35 | 42.80 | 51.90 | — |
| — | 0.27 | 1.00 | 0.64 | +0.06 | 39.9% | 915 | 39.9% | -0.94 | 51.85 | 47.80 | 55.90 | — |
| — | 0.46 | 0.70 | 0.58 | +0.04 | 40.2% | 920 | 40.2% | -0.96 | 57.08 | 52.65 | 61.50 | — |
| — | 0.01 | 0.87 | 0.44 | +0.03 | 40.4% | 925 | 40.4% | -0.97 | 61.48 | 56.55 | 66.40 | — |
| 155 | 0.05 | 0.80 | 0.42 | +0.02 | 43.1% | 930 | 40.6% | -0.98 | 66.42 | 61.55 | 71.30 | 0 |
| 11 | 0.20 | 0.34 | 0.27 | +0.02 | 42.6% | 935 | 56.1% | -0.99 | 71.83 | 67.40 | 76.25 | 0 |
| — | 0.01 | 0.51 | 0.26 | +0.01 | 40.9% | 940 | 40.9% | -0.99 | 76.97 | 72.05 | 81.90 | — |
| — | — | 0.63 | — | +0.01 | 41.0% | 945 | 41.0% | -1.00 | 80.03 | 75.70 | 84.35 | — |
| — | — | 0.34 | — | +0.01 | 41.1% | 950 | 41.1% | -1.00 | 86.58 | 82.40 | 90.75 | — |
| — | — | 0.41 | — | +0.00 | 41.2% | 955 | 41.2% | -1.00 | 90.17 | 85.90 | 94.45 | — |
| — | — | 1.44 | — | +0.00 | 41.3% | 960 | 41.3% | -1.00 | 96.45 | 92.40 | 100.50 | — |
| — | — | 0.21 | — | +0.00 | 41.4% | 965 | 41.4% | -1.00 | 100.10 | 95.75 | 104.45 | — |
| — | — | 0.38 | — | +0.00 | 41.5% | 970 | 41.5% | -1.00 | 106.80 | 102.40 | 111.20 | — |
| — | — | 3.15 | — | +0.00 | 41.6% | 975 | 41.6% | -1.00 | 111.80 | 107.40 | 116.20 | — |
| — | — | 2.71 | — | +0.00 | 41.7% | 980 | 41.7% | -1.00 | 115.90 | 110.75 | 121.05 | — |
| — | — | 2.90 | — | +0.00 | 41.9% | 985 | 41.9% | -1.00 | 122.00 | 115.20 | 128.80 | — |
| — | — | 0.06 | — | +0.00 | 42.0% | 990 | 42.0% | -1.00 | 127.28 | 120.75 | 133.80 | — |
| — | — | 0.39 | — | +0.00 | 42.4% | 1000 | 42.4% | -1.00 | 136.75 | 132.40 | 141.10 | — |
| — | — | 4.30 | — | +0.00 | 42.8% | 1010 | 42.8% | -1.00 | 146.72 | 142.40 | 151.05 | — |
| — | — | 4.30 | — | +0.00 | 43.0% | 1015 | 43.0% | -1.00 | 150.97 | 145.75 | 156.20 | — |
| — | — | 4.30 | — | +0.00 | 43.5% | 1025 | 43.5% | -1.00 | 161.70 | 154.60 | 168.80 | — |
| — | — | 4.30 | — | +0.00 | 44.0% | 1035 | 44.0% | -1.00 | 170.97 | 165.75 | 176.20 | — |
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.