Spot 910.50
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 179.10 | 188.00 | 183.55 | +1.00 | 30.8% | 730 | 30.8% | -0.00 | — | — | 4.30 | — |
| — | 163.95 | 173.00 | 168.47 | +1.00 | 28.2% | 745 | 28.2% | -0.00 | — | — | 4.35 | — |
| — | 128.85 | 138.85 | 133.85 | +0.99 | 23.5% | 780 | 23.5% | -0.01 | — | — | 0.61 | — |
| — | 119.20 | 129.20 | 124.20 | +0.99 | 22.5% | 790 | 22.5% | -0.01 | — | — | 0.91 | — |
| — | 109.35 | 119.00 | 114.17 | +0.99 | 21.6% | 800 | 21.6% | -0.01 | — | — | 0.74 | — |
| — | 99.75 | 109.00 | 104.38 | +0.98 | 20.8% | 810 | 20.8% | -0.02 | 0.56 | 0.08 | 1.04 | — |
| — | 91.00 | 98.35 | 94.67 | +0.97 | 20.1% | 820 | 20.1% | -0.03 | 0.98 | 0.15 | 1.81 | — |
| — | 88.35 | 93.50 | 90.92 | +0.97 | 19.9% | 825 | 19.9% | -0.03 | 1.02 | 0.24 | 1.80 | — |
| — | 76.60 | 83.95 | 80.28 | +0.95 | 19.4% | 835 | 19.4% | -0.05 | 1.16 | 0.60 | 1.71 | — |
| — | 72.80 | 79.20 | 76.00 | +0.94 | 19.2% | 840 | 19.2% | -0.06 | 1.47 | 0.74 | 2.19 | — |
| — | 69.15 | 74.55 | 71.85 | +0.93 | 19.0% | 845 | 19.0% | -0.07 | 1.73 | 1.24 | 2.21 | — |
| — | 63.40 | 69.95 | 66.67 | +0.92 | 18.8% | 850 | 18.8% | -0.08 | 2.27 | 1.70 | 2.84 | — |
| — | 59.80 | 64.55 | 62.17 | +0.90 | 18.7% | 855 | 18.7% | -0.10 | 2.65 | 1.99 | 3.30 | — |
| — | 55.40 | 60.15 | 57.77 | +0.88 | 18.6% | 860 | 18.6% | -0.12 | 3.31 | 2.46 | 4.15 | — |
| — | 49.95 | 57.20 | 53.58 | +0.86 | 18.4% | 865 | 18.4% | -0.14 | 3.82 | 2.99 | 4.65 | — |
| — | 46.55 | 52.00 | 49.27 | +0.83 | 18.4% | 870 | 18.4% | -0.17 | 4.83 | 4.10 | 5.55 | — |
| — | 42.65 | 47.60 | 45.12 | +0.81 | 18.3% | 875 | 18.3% | -0.19 | 5.92 | 4.70 | 7.15 | — |
| — | 39.05 | 43.70 | 41.38 | +0.78 | 18.2% | 880 | 18.2% | -0.23 | 6.90 | 5.95 | 7.85 | — |
| — | 35.55 | 39.95 | 37.75 | +0.75 | 18.2% | 885 | 18.2% | -0.26 | 8.32 | 7.15 | 9.50 | — |
| — | 31.50 | 36.45 | 33.98 | +0.71 | 18.2% | 890 | 18.2% | -0.29 | 9.68 | 8.60 | 10.75 | — |
| — | 28.15 | 33.10 | 30.62 | +0.67 | 18.1% | 895 | 18.1% | -0.33 | 11.50 | 10.25 | 12.75 | — |
| — | 25.15 | 30.00 | 27.57 | +0.63 | 18.1% | 900 | 18.1% | -0.37 | 13.53 | 12.05 | 15.00 | — |
| — | 22.85 | 27.20 | 25.02 | +0.59 | 18.1% | 905 | 18.1% | -0.41 | 15.50 | 12.60 | 18.40 | — |
| — | 20.45 | 24.30 | 22.38 | +0.55 | 18.1% | 910 | 18.1% | -0.46 | 17.73 | 16.20 | 19.25 | — |
| — | 17.85 | 20.45 | 19.15 | +0.51 | 18.2% | 915 | 18.2% | -0.50 | 20.57 | 19.30 | 21.85 | — |
| — | 14.75 | 18.00 | 16.38 | +0.47 | 18.2% | 920 | 18.2% | -0.54 | 22.98 | 20.15 | 25.80 | — |
| — | 13.85 | 16.75 | 15.30 | +0.43 | 18.2% | 925 | 18.2% | -0.59 | 25.05 | 22.95 | 27.15 | — |
| — | 11.30 | 15.25 | 13.28 | +0.38 | 18.3% | 930 | 18.3% | -0.63 | 28.32 | 26.10 | 30.55 | — |
| — | 8.35 | 12.95 | 10.65 | +0.35 | 18.4% | 935 | 18.4% | -0.67 | 31.60 | 29.40 | 33.80 | — |
| — | 7.45 | 10.60 | 9.03 | +0.31 | 18.5% | 940 | 18.5% | -0.70 | 35.88 | 32.95 | 38.80 | — |
| — | 7.30 | 8.75 | 8.03 | +0.28 | 18.6% | 945 | 18.6% | -0.74 | 39.02 | 36.65 | 41.40 | — |
| — | 6.00 | 7.40 | 6.70 | +0.25 | 18.7% | 950 | 18.7% | -0.77 | 42.98 | 40.50 | 45.45 | — |
| — | 2.99 | 6.30 | 4.64 | +0.22 | 18.8% | 955 | 18.8% | -0.80 | 47.40 | 44.50 | 50.30 | — |
| — | 4.40 | 5.35 | 4.88 | +0.19 | 19.0% | 960 | 19.0% | -0.83 | 51.58 | 48.65 | 54.50 | — |
| — | 4.00 | 4.55 | 4.28 | +0.17 | 19.1% | 965 | 19.1% | -0.86 | 55.50 | 52.15 | 58.85 | — |
| — | 3.10 | 4.05 | 3.58 | +0.15 | 19.3% | 970 | 19.3% | -0.88 | 60.90 | 56.20 | 65.60 | — |
| — | 1.33 | 4.25 | 2.79 | +0.13 | 19.5% | 975 | 19.5% | -0.91 | 64.15 | 60.00 | 68.30 | — |
| — | 1.65 | 3.50 | 2.58 | +0.12 | 19.7% | 980 | 19.7% | -0.93 | 69.72 | 65.30 | 74.15 | — |
| — | 1.55 | 3.05 | 2.30 | +0.10 | 19.9% | 985 | 19.9% | -0.96 | 73.62 | 70.00 | 77.25 | — |
| — | 1.40 | 2.52 | 1.96 | +0.09 | 20.2% | 990 | 20.2% | -0.97 | 79.20 | 74.40 | 84.00 | — |
| — | 0.71 | 2.44 | 1.57 | +0.08 | 20.4% | 995 | 20.4% | -0.99 | 84.12 | 79.25 | 89.00 | — |
| — | 1.00 | 2.02 | 1.51 | +0.07 | 20.6% | 1000 | 20.6% | -1.00 | 88.67 | 85.20 | 92.15 | — |
| — | 0.54 | 2.00 | 1.27 | +0.05 | 21.1% | 1010 | 21.1% | -1.00 | 99.15 | 94.30 | 104.00 | — |
| — | 0.29 | 2.24 | 1.26 | +0.04 | 21.6% | 1020 | 21.6% | -1.00 | 108.95 | 104.00 | 113.90 | — |
| — | 0.20 | 3.90 | 2.05 | +0.03 | 22.1% | 1030 | 22.1% | -1.00 | 119.12 | 114.25 | 124.00 | — |
| — | — | 1.63 | — | +0.03 | 22.6% | 1040 | 22.6% | -1.00 | 129.20 | 124.20 | 134.20 | — |
| — | — | 1.09 | — | +0.02 | 23.1% | 1050 | 23.1% | -1.00 | 139.07 | 134.15 | 144.00 | — |
| — | — | 0.87 | — | +0.02 | 23.6% | 1060 | 23.6% | -1.00 | 149.15 | 144.30 | 154.00 | — |
| — | — | 1.41 | — | +0.01 | 24.0% | 1070 | 24.0% | -1.00 | 159.18 | 154.35 | 164.00 | — |
| — | 0.01 | 0.62 | 0.32 | +0.01 | 24.6% | 1085 | 24.6% | -1.00 | 174.10 | 169.20 | 179.00 | — |
| — | — | 4.35 | — | +0.01 | 25.0% | 1095 | 25.0% | -1.00 | 184.18 | 179.35 | 189.00 | — |
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.