Spot 813.70
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 150.85 | 166.05 | 158.45 | +1.00 | 45.5% | 655 | 45.5% | +0.00 | — | — | 4.30 | — |
| — | 140.85 | 156.10 | 148.47 | +1.00 | 45.1% | 665 | 45.1% | +0.00 | — | — | 4.30 | — |
| — | 130.60 | 146.10 | 138.35 | +1.00 | 45.0% | 675 | 45.0% | +0.00 | — | — | 4.30 | — |
| — | 120.60 | 136.15 | 128.38 | +1.00 | 45.2% | 685 | 45.2% | +0.00 | — | — | 4.30 | — |
| — | 110.90 | 126.05 | 118.47 | +1.00 | 46.1% | 695 | 46.1% | -0.00 | — | — | 4.30 | — |
| — | 100.80 | 116.30 | 108.55 | +1.00 | 47.5% | 705 | 47.5% | -0.00 | — | — | 0.25 | — |
| — | 99.10 | 109.10 | 104.10 | +1.00 | 48.4% | 710 | 48.4% | -0.00 | — | — | 2.02 | — |
| — | 88.75 | 98.65 | 93.70 | +1.00 | 50.1% | 720 | 50.1% | -0.00 | — | — | 0.65 | — |
| — | 82.25 | 91.05 | 86.65 | +1.00 | 50.9% | 727.5 | 50.9% | -0.00 | — | — | 1.95 | — |
| — | 77.50 | 85.35 | 81.42 | +1.00 | 51.1% | 732.5 | 51.1% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 69.85 | 78.60 | 74.22 | +1.00 | 50.7% | 740 | 50.7% | -0.00 | — | — | 0.23 | — |
| — | 65.10 | 72.90 | 69.00 | +1.00 | 50.0% | 745 | 50.0% | -0.00 | 0.10 | 0.05 | 0.14 | — |
| — | 61.35 | 71.10 | 66.22 | +1.00 | 49.5% | 747.5 | 49.5% | -0.00 | — | — | 0.36 | — |
| — | 58.85 | 68.05 | 63.45 | +1.00 | 48.9% | 750 | 48.9% | -0.00 | 0.15 | 0.06 | 0.25 | — |
| — | 53.90 | 63.80 | 58.85 | +1.00 | 47.7% | 755 | 47.7% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 48.90 | 58.00 | 53.45 | +1.00 | 46.5% | 760 | 46.5% | -0.00 | 0.20 | 0.11 | 0.29 | — |
| — | 43.95 | 53.10 | 48.52 | +1.00 | 45.2% | 765 | 45.2% | -0.00 | 0.27 | 0.05 | 0.49 | — |
| — | 39.20 | 48.05 | 43.62 | +0.99 | 44.0% | 770 | 44.0% | -0.01 | 0.29 | 0.10 | 0.49 | — |
| — | 34.25 | 43.05 | 38.65 | +0.99 | 43.0% | 775 | 43.0% | -0.01 | 0.62 | 0.25 | 0.99 | — |
| — | 29.35 | 37.70 | 33.52 | +0.99 | 42.2% | 780 | 42.2% | -0.01 | 0.90 | 0.54 | 1.26 | — |
| — | 25.80 | 32.70 | 29.25 | +0.99 | 41.5% | 785 | 41.5% | -0.01 | 1.23 | 0.91 | 1.55 | — |
| — | 21.90 | 27.85 | 24.88 | +0.99 | 41.0% | 790 | 41.0% | -0.01 | 1.73 | 1.21 | 2.25 | — |
| — | 17.95 | 22.90 | 20.43 | +0.98 | 40.5% | 795 | 40.5% | -0.02 | 2.73 | 1.76 | 3.70 | — |
| — | 16.20 | 22.05 | 19.12 | +0.98 | 40.3% | 797.5 | 40.3% | -0.02 | 3.15 | 2.30 | 4.00 | — |
| — | 15.30 | 19.00 | 17.15 | +0.98 | 40.2% | 800 | 40.2% | -0.02 | 4.03 | 3.00 | 5.05 | — |
| — | 11.95 | 18.95 | 15.45 | +0.98 | 40.0% | 802.5 | 40.0% | -0.02 | 4.92 | 3.95 | 5.90 | — |
| — | 13.80 | 17.60 | 15.70 | +0.97 | 39.9% | 805 | 39.9% | -0.03 | 5.45 | 4.20 | 6.70 | — |
| — | 8.65 | 16.00 | 12.32 | +0.97 | 39.8% | 807.5 | 39.8% | -0.03 | 6.60 | 5.35 | 7.85 | — |
| — | 9.35 | 12.40 | 10.88 | +0.96 | 39.7% | 810 | 39.7% | -0.04 | 7.47 | 6.45 | 8.50 | — |
| — | 8.85 | 11.50 | 10.18 | +0.96 | 39.7% | 812.5 | 39.7% | -0.04 | 9.32 | 6.30 | 12.35 | — |
| — | 7.80 | 9.00 | 8.40 | +0.95 | 39.6% | 815 | 39.6% | -0.05 | 9.90 | 8.30 | 11.50 | — |
| — | 6.50 | 8.35 | 7.42 | +0.94 | 39.6% | 817.5 | 39.6% | -0.06 | 12.25 | 9.55 | 14.95 | — |
| — | 5.15 | 7.20 | 6.17 | +0.93 | 39.6% | 820 | 39.6% | -0.07 | 12.95 | 11.20 | 14.70 | — |
| — | 4.50 | 7.30 | 5.90 | +0.92 | 39.6% | 822.5 | 39.6% | -0.08 | 14.62 | 11.25 | 18.00 | — |
| — | 3.90 | 6.10 | 5.00 | +0.91 | 39.6% | 825 | 39.6% | -0.09 | 16.32 | 13.00 | 19.65 | — |
| — | 3.00 | 5.60 | 4.30 | +0.90 | 39.7% | 827.5 | 39.7% | -0.10 | 17.65 | 14.85 | 20.45 | — |
| — | 2.95 | 3.85 | 3.40 | +0.88 | 39.7% | 830 | 39.7% | -0.12 | 20.30 | 17.25 | 23.35 | — |
| — | 1.55 | 3.45 | 2.50 | +0.84 | 39.9% | 835 | 39.9% | -0.16 | 24.60 | 21.85 | 27.35 | — |
| — | 1.45 | 1.85 | 1.65 | +0.80 | 40.2% | 840 | 40.2% | -0.20 | 29.00 | 26.35 | 31.65 | — |
| — | 1.00 | 1.33 | 1.17 | +0.75 | 40.5% | 845 | 40.5% | -0.25 | 32.50 | 28.35 | 36.65 | — |
| — | 0.60 | 1.01 | 0.81 | +0.69 | 40.9% | 850 | 40.9% | -0.31 | 37.73 | 33.80 | 41.65 | — |
| — | 0.20 | 0.72 | 0.46 | +0.63 | 41.4% | 855 | 41.4% | -0.37 | 42.10 | 37.35 | 46.85 | — |
| — | 0.34 | 0.55 | 0.45 | +0.56 | 42.1% | 860 | 42.1% | -0.44 | 47.52 | 43.15 | 51.90 | — |
| — | 0.20 | 0.42 | 0.31 | +0.50 | 42.9% | 865 | 42.9% | -0.50 | 52.23 | 47.70 | 56.75 | — |
| — | 0.11 | 0.27 | 0.19 | +0.43 | 43.9% | 870 | 43.9% | -0.57 | 57.23 | 52.65 | 61.80 | — |
| — | 0.10 | 0.22 | 0.16 | +0.37 | 45.1% | 875 | 45.1% | -0.63 | 61.83 | 56.95 | 66.70 | — |
| — | 0.05 | 0.33 | 0.19 | +0.31 | 46.4% | 880 | 46.4% | -0.69 | 67.25 | 62.65 | 71.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.26 | 47.9% | 885 | 47.9% | -0.74 | 72.17 | 67.50 | 76.85 | — |
| — | 0.05 | 0.14 | 0.10 | +0.21 | 49.5% | 890 | 49.5% | -0.79 | 77.15 | 72.50 | 81.80 | — |
| — | 0.05 | 0.14 | 0.10 | +0.17 | 51.0% | 895 | 51.0% | -0.84 | 82.17 | 77.50 | 86.85 | — |
| — | 0.04 | 0.07 | 0.06 | +0.13 | 52.6% | 900 | 52.6% | -0.87 | 87.17 | 82.50 | 91.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.10 | 53.9% | 905 | 53.9% | -0.90 | 91.78 | 86.95 | 96.60 | — |
| — | — | 0.26 | — | +0.08 | 55.0% | 910 | 55.0% | -0.93 | 96.85 | 91.95 | 101.75 | — |
| — | — | 0.18 | — | +0.06 | 55.7% | 915 | 55.7% | -0.94 | 101.78 | 96.95 | 106.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 56.0% | 920 | 56.0% | -0.96 | 106.85 | 101.95 | 111.75 | — |
| — | — | 0.30 | — | +0.02 | 55.2% | 930 | 55.2% | -0.98 | 117.17 | 112.75 | 121.60 | — |
| — | — | 0.05 | — | +0.01 | 53.1% | 940 | 53.1% | -0.99 | 126.75 | 121.75 | 131.75 | — |
| — | — | 0.25 | — | +0.01 | 51.7% | 945 | 51.7% | -1.00 | 131.85 | 126.95 | 136.75 | — |
| — | — | 4.30 | — | +0.00 | 49.1% | 955 | 49.1% | -1.00 | 141.85 | 136.95 | 146.75 | — |
| — | — | 0.21 | — | +0.00 | 46.9% | 965 | 46.9% | -1.00 | 151.50 | 145.25 | 157.75 | — |
| — | — | 4.30 | — | +0.00 | 45.3% | 975 | 45.3% | -1.00 | 163.50 | 157.50 | 169.50 | — |
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.