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 | |
| — | 165.05 | 179.85 | 172.45 | +0.95 | 47.6% | 695 | 47.6% | -0.05 | 3.08 | 0.61 | 5.55 | — |
| — | 155.45 | 171.45 | 163.45 | +0.94 | 47.2% | 705 | 47.2% | -0.06 | 3.75 | 0.34 | 7.15 | — |
| — | 113.60 | 126.15 | 119.88 | +0.87 | 45.4% | 755 | 45.4% | -0.13 | 7.28 | 4.60 | 9.95 | — |
| — | 104.75 | 117.70 | 111.22 | +0.85 | 45.0% | 765 | 45.0% | -0.15 | 9.90 | 6.35 | 13.45 | — |
| — | 98.25 | 108.20 | 103.22 | +0.82 | 44.7% | 775 | 44.7% | -0.18 | 12.22 | 8.10 | 16.35 | — |
| — | 95.00 | 102.70 | 98.85 | +0.81 | 44.6% | 780 | 44.6% | -0.19 | 13.20 | 9.95 | 16.45 | — |
| — | 86.80 | 95.05 | 90.92 | +0.79 | 44.3% | 790 | 44.3% | -0.22 | 15.60 | 11.50 | 19.70 | — |
| — | 84.30 | 91.75 | 88.03 | +0.77 | 44.2% | 795 | 44.2% | -0.23 | 16.90 | 12.80 | 21.00 | — |
| — | 77.55 | 87.50 | 82.53 | +0.76 | 44.0% | 800 | 44.0% | -0.24 | 18.07 | 15.85 | 20.30 | — |
| — | 74.95 | 84.25 | 79.60 | +0.74 | 42.9% | 805 | 43.9% | -0.26 | 19.85 | 17.35 | 22.35 | — |
| — | 72.65 | 80.40 | 76.53 | +0.73 | 43.8% | 810 | 44.7% | -0.28 | 20.75 | 17.25 | 24.25 | — |
| — | 69.80 | 77.25 | 73.53 | +0.71 | 43.7% | 815 | — | — | 22.27 | 18.95 | 25.60 | — |
| — | 65.75 | 73.80 | 69.78 | +0.69 | 43.6% | 820 | — | — | 24.70 | 20.70 | 28.70 | — |
| — | 62.00 | 71.05 | 66.53 | — | — | 825 | 43.5% | -0.33 | 25.70 | 22.50 | 28.90 | — |
| — | 59.30 | 67.15 | 63.23 | +0.66 | 43.4% | 830 | 43.4% | -0.34 | 28.02 | 24.80 | 31.25 | — |
| — | 57.20 | 65.00 | 61.10 | +0.64 | 43.4% | 835 | 43.4% | -0.36 | 30.35 | 26.30 | 34.40 | — |
| — | 51.35 | 60.80 | 56.08 | +0.63 | 43.3% | 840 | 43.3% | -0.38 | 32.55 | 27.55 | 37.55 | — |
| — | 49.10 | 59.10 | 54.10 | +0.61 | 43.2% | 845 | 43.2% | -0.39 | 32.80 | 29.45 | 36.15 | — |
| — | 46.45 | 56.45 | 51.45 | +0.59 | 43.2% | 850 | 43.2% | -0.41 | 36.35 | 31.35 | 41.35 | — |
| — | 44.15 | 53.95 | 49.05 | +0.57 | 43.1% | 855 | 43.1% | -0.43 | 39.80 | 35.05 | 44.55 | — |
| — | 40.55 | 50.55 | 45.55 | +0.55 | 43.0% | 860 | 43.0% | -0.45 | 40.67 | 35.70 | 45.65 | — |
| — | 42.90 | 47.25 | 45.08 | +0.53 | 43.0% | 865 | 43.0% | -0.47 | 44.20 | 39.80 | 48.60 | — |
| — | 37.15 | 46.80 | 41.98 | +0.52 | 43.0% | 870 | 43.0% | -0.49 | 46.48 | 41.50 | 51.45 | — |
| — | 34.60 | 44.00 | 39.30 | +0.50 | 42.9% | 875 | 42.9% | -0.51 | 49.50 | 44.85 | 54.15 | — |
| — | 31.30 | 41.25 | 36.27 | +0.48 | 42.9% | 880 | 42.9% | -0.52 | 51.48 | 48.15 | 54.80 | — |
| — | 30.40 | 40.40 | 35.40 | +0.46 | 42.9% | 885 | 42.9% | -0.54 | 54.27 | 50.35 | 58.20 | — |
| — | 29.50 | 36.05 | 32.77 | +0.44 | 42.8% | 890 | 42.8% | -0.56 | 57.15 | 54.30 | 60.00 | — |
| — | 26.40 | 36.05 | 31.23 | +0.43 | 42.8% | 895 | 42.8% | -0.58 | 60.52 | 55.55 | 65.50 | — |
| 4 | 26.25 | 32.40 | 29.32 | +0.41 | 42.8% | 900 | 42.8% | -0.60 | 64.08 | 59.35 | 68.80 | 2 |
| — | 24.50 | 30.65 | 27.57 | +0.39 | 42.8% | 905 | 42.8% | -0.61 | 66.88 | 61.95 | 71.80 | — |
| — | 22.75 | 29.00 | 25.88 | +0.37 | 42.8% | 910 | 42.8% | -0.63 | 70.83 | 65.85 | 75.80 | — |
| — | 21.15 | 28.15 | 24.65 | +0.36 | 42.8% | 915 | 42.8% | -0.65 | 74.40 | 69.40 | 79.40 | — |
| — | 19.55 | 27.50 | 23.52 | +0.34 | 42.8% | 920 | 42.8% | -0.66 | 78.12 | 73.25 | 83.00 | — |
| — | 18.10 | 24.85 | 21.48 | +0.33 | 42.8% | 925 | 42.8% | -0.68 | 81.47 | 76.50 | 86.45 | — |
| — | 16.70 | 22.85 | 19.77 | +0.31 | 42.8% | 930 | 42.8% | -0.70 | 84.62 | 79.65 | 89.60 | — |
| — | 15.50 | 23.15 | 19.32 | +0.30 | 42.8% | 935 | 42.8% | -0.71 | 88.70 | 83.70 | 93.70 | — |
| — | 14.15 | 22.15 | 18.15 | +0.28 | 42.8% | 940 | 42.8% | -0.73 | 92.00 | 87.05 | 96.95 | — |
| — | 13.00 | 21.00 | 17.00 | +0.27 | 42.9% | 945 | 42.9% | -0.74 | 95.85 | 91.45 | 100.25 | — |
| — | 11.90 | 19.70 | 15.80 | +0.25 | 42.9% | 950 | 42.9% | -0.75 | 100.05 | 95.95 | 104.15 | — |
| — | 10.85 | 18.90 | 14.88 | +0.24 | 42.9% | 955 | 42.9% | -0.77 | 103.60 | 98.65 | 108.55 | — |
| — | 10.50 | 17.95 | 14.22 | +0.23 | 42.9% | 960 | 42.9% | -0.78 | 109.17 | 101.75 | 116.60 | — |
| — | 8.95 | 17.10 | 13.03 | +0.22 | 43.0% | 965 | 43.0% | -0.79 | 112.70 | 104.80 | 120.60 | — |
| — | 7.90 | 16.45 | 12.18 | +0.20 | 43.0% | 970 | 43.0% | -0.81 | 117.20 | 109.60 | 124.80 | — |
| — | 7.25 | 15.60 | 11.43 | +0.19 | 43.1% | 975 | 43.1% | -0.82 | 121.60 | 114.25 | 128.95 | — |
| — | 7.50 | 14.10 | 10.80 | +0.18 | 43.1% | 980 | 43.1% | -0.83 | 126.83 | 120.40 | 133.25 | — |
| — | 5.90 | 14.00 | 9.95 | +0.17 | 43.1% | 985 | 43.1% | -0.84 | 130.55 | 123.55 | 137.55 | — |
| — | 5.10 | 13.50 | 9.30 | +0.16 | 43.2% | 990 | 43.2% | -0.85 | 134.43 | 127.00 | 141.85 | — |
| — | 5.95 | 10.00 | 7.97 | +0.14 | 43.3% | 1000 | 43.3% | -0.87 | 141.82 | 136.05 | 147.60 | — |
| — | 2.95 | 11.10 | 7.03 | +0.13 | 43.4% | 1010 | 43.4% | -0.89 | 152.18 | 145.00 | 159.35 | — |
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.