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 | |
| — | 177.60 | 185.75 | 181.68 | +1.00 | 78.0% | 730 | 78.0% | -0.00 | — | — | 0.31 | — |
| — | 162.40 | 170.25 | 166.32 | +1.00 | 73.3% | 745 | 73.3% | -0.00 | — | — | 4.30 | — |
| — | 127.65 | 135.20 | 131.43 | +1.00 | 61.8% | 780 | 61.8% | -0.00 | — | — | 4.30 | — |
| — | 117.60 | 125.25 | 121.42 | +1.00 | 58.4% | 790 | 58.4% | -0.00 | — | — | 1.00 | — |
| — | 110.30 | 115.25 | 112.78 | +1.00 | 55.2% | 800 | 55.2% | -0.00 | — | — | 0.05 | — |
| — | 99.65 | 105.25 | 102.45 | +1.00 | 52.0% | 810 | 52.0% | -0.00 | — | — | 0.20 | — |
| — | 89.45 | 95.25 | 92.35 | +1.00 | 48.7% | 820 | 48.7% | -0.00 | — | — | 0.07 | — |
| — | 82.70 | 90.25 | 86.47 | +1.00 | 47.0% | 825 | 47.0% | -0.00 | — | — | 4.30 | — |
| — | 74.05 | 80.30 | 77.17 | +1.00 | 43.7% | 835 | 43.7% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 69.05 | 75.30 | 72.17 | +1.00 | 42.0% | 840 | 42.0% | -0.00 | — | — | 0.10 | — |
| — | 62.70 | 70.25 | 66.47 | +0.99 | 40.3% | 845 | 40.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 59.45 | 63.70 | 61.58 | +0.99 | 38.6% | 850 | 38.6% | -0.01 | — | — | 0.28 | — |
| — | 54.30 | 60.30 | 57.30 | +0.99 | 36.9% | 855 | 36.9% | -0.01 | — | — | 0.08 | — |
| — | 49.30 | 54.40 | 51.85 | +0.99 | 35.1% | 860 | 35.1% | -0.01 | 0.27 | 0.01 | 0.53 | — |
| — | 44.20 | 50.35 | 47.27 | +0.98 | 33.1% | 865 | 33.1% | -0.02 | — | — | 0.56 | — |
| — | 38.95 | 44.45 | 41.70 | +0.98 | 31.0% | 870 | 31.0% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 34.70 | 38.60 | 36.65 | +0.97 | 28.9% | 875 | 28.9% | -0.03 | 0.34 | 0.05 | 0.62 | — |
| — | 29.95 | 35.95 | 32.95 | +0.96 | 26.8% | 880 | 26.8% | -0.04 | 0.19 | 0.05 | 0.33 | — |
| — | 25.00 | 30.95 | 27.98 | +0.95 | 24.9% | 885 | 24.9% | -0.05 | 0.41 | 0.25 | 0.57 | — |
| — | 19.80 | 23.70 | 21.75 | +0.92 | 23.3% | 890 | 23.3% | -0.08 | 0.56 | 0.43 | 0.70 | — |
| — | 17.10 | 22.15 | 19.62 | +0.90 | 22.5% | 892.5 | 22.5% | -0.10 | 0.71 | 0.55 | 0.87 | — |
| — | 15.30 | 18.70 | 17.00 | +0.87 | 21.9% | 895 | 21.9% | -0.13 | 0.92 | 0.70 | 1.14 | — |
| — | 12.05 | 19.50 | 15.78 | +0.83 | 21.4% | 897.5 | 21.4% | -0.17 | 1.26 | 0.97 | 1.56 | — |
| — | 11.65 | 13.70 | 12.68 | +0.79 | 20.9% | 900 | 20.9% | -0.21 | 1.82 | 1.70 | 1.94 | — |
| — | 9.35 | 13.90 | 11.62 | +0.74 | 20.6% | 902.5 | 20.6% | -0.26 | 2.38 | 1.75 | 3.00 | — |
| — | 7.70 | 12.00 | 9.85 | +0.69 | 20.4% | 905 | 20.4% | -0.32 | 3.08 | 2.80 | 3.35 | — |
| — | 6.15 | 10.45 | 8.30 | +0.62 | 20.2% | 907.5 | 20.2% | -0.39 | 3.73 | 2.96 | 4.50 | — |
| — | 6.00 | 8.15 | 7.08 | +0.54 | 20.0% | 910 | 20.0% | -0.46 | 4.65 | 3.70 | 5.60 | — |
| — | 4.55 | 5.75 | 5.15 | +0.47 | 19.9% | 912.5 | 19.9% | -0.54 | 6.03 | 4.25 | 7.80 | — |
| — | 3.60 | 4.35 | 3.98 | +0.41 | 19.9% | 915 | 19.9% | -0.62 | 7.35 | 5.95 | 8.75 | — |
| — | 2.50 | 3.25 | 2.88 | +0.34 | 19.9% | 917.5 | 19.9% | -0.69 | 8.40 | 6.40 | 10.40 | — |
| — | 2.13 | 2.50 | 2.31 | +0.27 | 20.1% | 920 | 20.1% | -0.75 | 10.35 | 8.20 | 12.50 | — |
| — | 1.46 | 2.25 | 1.85 | +0.22 | 20.3% | 922.5 | — | — | 12.62 | 10.55 | 14.70 | — |
| — | 1.20 | 1.87 | 1.53 | — | — | 925 | 20.7% | -0.85 | 14.40 | 12.10 | 16.70 | — |
| — | 0.50 | 1.58 | 1.04 | — | — | 927.5 | 21.1% | -0.89 | 17.12 | 13.25 | 21.00 | — |
| — | 0.62 | 0.80 | 0.71 | +0.10 | 21.6% | 930 | — | — | 19.27 | 16.55 | 22.00 | — |
| — | 0.29 | 0.46 | 0.38 | — | — | 935 | — | — | 22.93 | 20.30 | 25.55 | — |
| — | 0.17 | 0.30 | 0.23 | — | — | 940 | — | — | 28.88 | 26.15 | 31.60 | — |
| — | 0.12 | 0.23 | 0.17 | +0.02 | 24.7% | 945 | 24.7% | -0.99 | 34.00 | 30.00 | 38.00 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 25.7% | 950 | 25.7% | -1.00 | 37.95 | 35.00 | 40.90 | — |
| — | — | 0.08 | — | +0.01 | 26.8% | 955 | 26.8% | -1.00 | 43.83 | 41.10 | 46.55 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 27.8% | 960 | 27.8% | -1.00 | 48.48 | 45.20 | 51.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 28.6% | 965 | 28.6% | -1.00 | 54.00 | 50.20 | 57.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 29.1% | 970 | 29.1% | -1.00 | 58.65 | 56.25 | 61.05 | — |
| — | — | 0.05 | — | +0.00 | 29.4% | 975 | 29.4% | -1.00 | 63.98 | 60.20 | 67.75 | — |
| — | — | 0.33 | — | +0.00 | 29.7% | 980 | 29.7% | -1.00 | 67.72 | 65.20 | 70.25 | — |
| — | — | 0.23 | — | +0.00 | 30.1% | 985 | 30.1% | -1.00 | 72.72 | 70.20 | 75.25 | — |
| — | — | 0.06 | — | +0.00 | 30.6% | 990 | 30.6% | -1.00 | 78.97 | 75.20 | 82.75 | — |
| — | — | 0.33 | — | +0.00 | 31.1% | 995 | 31.1% | -1.00 | 84.00 | 80.00 | 88.00 | — |
| — | — | 0.02 | — | +0.00 | 31.7% | 1000 | 31.7% | -1.00 | 88.30 | 85.00 | 91.60 | — |
| — | — | 0.03 | — | +0.00 | 33.2% | 1010 | 33.2% | -1.00 | 98.25 | 95.20 | 101.30 | — |
| — | — | 0.03 | — | +0.00 | 34.9% | 1020 | 34.9% | -1.00 | 108.97 | 105.20 | 112.75 | — |
| — | — | 4.30 | — | +0.00 | 36.9% | 1030 | 36.9% | -1.00 | 117.78 | 115.20 | 120.35 | — |
| — | — | 0.11 | — | +0.00 | 39.1% | 1040 | 39.1% | -1.00 | 128.97 | 125.20 | 132.75 | — |
| — | — | 0.05 | — | +0.00 | 41.4% | 1050 | 41.4% | -1.00 | 137.70 | 135.20 | 140.20 | — |
| — | — | 0.12 | — | +0.00 | 43.9% | 1060 | 43.9% | -1.00 | 148.40 | 145.20 | 151.60 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 1070 | 46.4% | -1.00 | 158.78 | 154.60 | 162.95 | — |
| — | — | 4.25 | — | +0.00 | 50.3% | 1085 | 50.3% | -1.00 | 172.70 | 170.20 | 175.20 | — |
| — | — | 0.01 | — | +0.00 | 52.8% | 1095 | 52.8% | -1.00 | 183.97 | 180.20 | 187.75 | — |
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.