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 | |
| — | 178.80 | 185.95 | 182.38 | +1.00 | 51.0% | 730 | 51.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 161.85 | 171.85 | 166.85 | +1.00 | 47.2% | 745 | 47.2% | -0.00 | — | — | 4.30 | — |
| — | 130.10 | 136.00 | 133.05 | +1.00 | 37.4% | 780 | 37.4% | -0.00 | — | — | 2.61 | — |
| — | 119.60 | 126.05 | 122.83 | +1.00 | 34.3% | 790 | 34.3% | -0.00 | — | — | 0.09 | — |
| — | 109.85 | 116.05 | 112.95 | +1.00 | 31.3% | 800 | 31.3% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 100.15 | 106.10 | 103.12 | +1.00 | 28.2% | 810 | 28.2% | -0.00 | — | — | 0.11 | — |
| — | 88.50 | 96.10 | 92.30 | +1.00 | 25.5% | 820 | 25.5% | -0.00 | — | — | 0.39 | — |
| — | 85.50 | 91.10 | 88.30 | +1.00 | 24.2% | 825 | 24.2% | -0.00 | — | — | 2.88 | — |
| — | 75.05 | 81.15 | 78.10 | +0.99 | 22.1% | 835 | 22.1% | -0.01 | — | — | 0.10 | — |
| — | 68.60 | 76.20 | 72.40 | +0.99 | 21.2% | 840 | — | — | — | — | 0.16 | — |
| — | 63.60 | 71.20 | 67.40 | — | — | 845 | — | — | — | — | 0.68 | — |
| — | 60.60 | 66.25 | 63.42 | — | — | 850 | — | — | 0.23 | 0.06 | 0.39 | — |
| — | 53.70 | 61.35 | 57.52 | +0.98 | 19.3% | 855 | — | — | 0.23 | 0.08 | 0.38 | — |
| — | 49.65 | 56.45 | 53.05 | +0.98 | 18.9% | 860 | — | — | 0.30 | 0.11 | 0.50 | — |
| — | 43.95 | 51.60 | 47.77 | +0.97 | 18.6% | 865 | — | — | 0.36 | 0.10 | 0.63 | — |
| — | 41.00 | 46.85 | 43.92 | — | — | 870 | 18.4% | -0.05 | 0.62 | 0.31 | 0.94 | — |
| — | 34.65 | 42.20 | 38.42 | +0.93 | 18.3% | 875 | — | — | 0.91 | 0.58 | 1.24 | — |
| — | 31.80 | 37.40 | 34.60 | — | — | 880 | 18.3% | -0.10 | 1.41 | 0.98 | 1.83 | — |
| — | 27.25 | 32.45 | 29.85 | — | — | 885 | — | — | 2.13 | 1.50 | 2.76 | — |
| — | 22.80 | 28.35 | 25.57 | — | — | 890 | — | — | 3.10 | 2.71 | 3.50 | — |
| — | 21.10 | 26.40 | 23.75 | +0.78 | 18.3% | 892.5 | 18.3% | -0.22 | 3.79 | 2.84 | 4.75 | — |
| — | 20.50 | 24.00 | 22.25 | — | — | 895 | 18.4% | -0.25 | 4.40 | 3.75 | 5.05 | — |
| — | 19.10 | 22.75 | 20.93 | +0.71 | 18.4% | 897.5 | 18.4% | -0.29 | 5.03 | 4.40 | 5.65 | — |
| — | 15.65 | 21.05 | 18.35 | — | — | 900 | — | — | 5.78 | 5.10 | 6.45 | — |
| — | 15.10 | 19.40 | 17.25 | — | — | 902.5 | 18.4% | -0.36 | 6.92 | 6.00 | 7.85 | — |
| — | 13.70 | 17.85 | 15.78 | +0.61 | 18.4% | 905 | 18.4% | -0.39 | 7.85 | 7.25 | 8.45 | — |
| — | 12.80 | 16.40 | 14.60 | +0.57 | 18.4% | 907.5 | 18.4% | -0.43 | 8.70 | 7.90 | 9.50 | — |
| — | 10.85 | 15.00 | 12.93 | +0.54 | 18.4% | 910 | 18.4% | -0.47 | 10.12 | 9.20 | 11.05 | — |
| — | 10.05 | 13.15 | 11.60 | +0.50 | 18.4% | 912.5 | 18.4% | -0.50 | 11.15 | 10.45 | 11.85 | — |
| — | 8.55 | 9.80 | 9.18 | +0.46 | 18.4% | 915 | 18.4% | -0.54 | 12.75 | 11.65 | 13.85 | — |
| — | 7.80 | 9.80 | 8.80 | +0.43 | 18.4% | 917.5 | 18.4% | -0.58 | 14.53 | 13.00 | 16.05 | — |
| — | 7.00 | 9.20 | 8.10 | +0.39 | 18.4% | 920 | 18.4% | -0.62 | 15.70 | 14.65 | 16.75 | — |
| — | — | — | — | — | — | 922.5 | — | — | — | — | — | — |
| — | 5.10 | 5.90 | 5.50 | +0.32 | 18.4% | 925 | 18.4% | -0.69 | 17.88 | 15.90 | 19.85 | — |
| — | — | — | — | — | — | 927.5 | — | — | — | — | — | — |
| — | 3.75 | 4.40 | 4.08 | +0.26 | 18.5% | 930 | 18.5% | -0.76 | 21.90 | 19.40 | 24.40 | — |
| — | 2.50 | 3.25 | 2.88 | +0.21 | 18.6% | 935 | 18.6% | -0.81 | 25.80 | 23.30 | 28.30 | — |
| — | 1.90 | 2.48 | 2.19 | +0.16 | 18.7% | 940 | 18.7% | -0.87 | 30.23 | 27.45 | 33.00 | — |
| — | 0.51 | 1.88 | 1.20 | +0.12 | 18.9% | 945 | 18.9% | -0.91 | 34.35 | 31.90 | 36.80 | — |
| — | 0.82 | 1.53 | 1.18 | +0.09 | 19.1% | 950 | 19.1% | -0.95 | 38.85 | 35.55 | 42.15 | — |
| — | 0.47 | 1.52 | 0.99 | +0.07 | 19.4% | 955 | 19.4% | -0.97 | 43.52 | 40.35 | 46.70 | — |
| — | 0.32 | 0.91 | 0.61 | +0.05 | 19.7% | 960 | 19.7% | -0.99 | 48.20 | 45.25 | 51.15 | — |
| — | 0.03 | 1.12 | 0.57 | +0.04 | 20.1% | 965 | 20.1% | -1.00 | 53.33 | 50.20 | 56.45 | — |
| — | 0.09 | 0.69 | 0.39 | +0.03 | 20.4% | 970 | 20.4% | -1.00 | 59.20 | 54.60 | 63.80 | — |
| — | 0.20 | 0.54 | 0.37 | +0.02 | 20.8% | 975 | 20.8% | -1.00 | 63.30 | 60.20 | 66.40 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 21.2% | 980 | 21.2% | -1.00 | 68.72 | 65.20 | 72.25 | — |
| — | 0.05 | 0.28 | 0.17 | +0.01 | 21.6% | 985 | 21.6% | -1.00 | 73.22 | 70.20 | 76.25 | — |
| — | 0.04 | 0.19 | 0.12 | +0.01 | 22.0% | 990 | 22.0% | -1.00 | 78.20 | 75.20 | 81.20 | — |
| — | — | 0.19 | — | +0.01 | 22.5% | 995 | 22.5% | -1.00 | 83.22 | 80.20 | 86.25 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 23.0% | 1000 | 23.0% | -1.00 | 88.25 | 85.20 | 91.30 | 0 |
| 21 | — | 0.36 | — | +0.00 | 24.1% | 1010 | 24.1% | -1.00 | 99.00 | 95.20 | 102.80 | 0 |
| 25 | — | 0.90 | — | +0.00 | 25.2% | 1020 | 25.2% | -1.00 | 108.22 | 105.20 | 111.25 | 0 |
| 13 | — | 0.66 | — | +0.00 | 26.5% | 1030 | 26.5% | -1.00 | 118.75 | 115.20 | 122.30 | — |
| — | — | 1.33 | — | +0.00 | 28.0% | 1040 | 28.0% | -1.00 | 128.18 | 125.20 | 131.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 29.5% | 1050 | 29.5% | -1.00 | 138.32 | 135.20 | 141.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 31.2% | 1060 | 31.2% | -1.00 | 149.00 | 145.20 | 152.80 | — |
| — | — | 0.07 | — | +0.00 | 32.9% | 1070 | 32.9% | -1.00 | 158.97 | 155.20 | 162.75 | — |
| — | — | 0.10 | — | +0.00 | 35.6% | 1085 | 35.6% | -1.00 | 173.30 | 170.20 | 176.40 | — |
| — | — | 2.23 | — | +0.00 | 37.4% | 1095 | 37.4% | -1.00 | 182.97 | 180.20 | 185.75 | — |
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.