Spot 935.86
· 428 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 182.10 | 188.80 | 185.45 | +1.00 | 42.3% | 750 | 42.3% | +0.00 | — | — | 4.90 | — |
| — | 152.10 | 159.30 | 155.70 | +1.00 | 36.1% | 780 | 36.1% | +0.00 | — | — | 4.90 | — |
| — | 142.10 | 149.35 | 145.72 | — | — | 790 | — | — | — | — | 4.90 | — |
| — | 127.15 | 134.50 | 130.82 | +1.00 | 31.7% | 805 | 31.7% | +0.00 | — | — | 4.90 | — |
| — | 117.15 | 124.20 | 120.67 | +1.00 | 30.4% | 815 | 30.4% | +0.00 | — | — | 4.90 | — |
| — | 102.15 | 109.25 | 105.70 | +1.00 | 29.8% | 830 | 29.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 93.15 | 98.45 | 95.80 | +1.00 | 30.6% | 840 | 30.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 82.15 | 89.15 | 85.65 | +1.00 | 31.5% | 850 | 31.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 73.15 | 79.40 | 76.28 | +1.00 | 31.5% | 860 | 31.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 67.20 | 74.60 | 70.90 | +1.00 | 30.9% | 865 | 30.9% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 57.60 | 64.60 | 61.10 | +1.00 | 28.7% | 875 | 28.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 52.15 | 57.90 | 55.02 | +0.99 | 27.4% | 880 | 27.4% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 43.00 | 47.95 | 45.48 | +0.99 | 25.1% | 890 | 25.1% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 39.80 | 47.15 | 43.48 | +0.98 | 24.6% | 892.5 | 24.6% | -0.02 | — | — | 0.26 | — |
| — | 37.00 | 44.80 | 40.90 | +0.98 | 24.1% | 895 | 24.1% | -0.02 | 0.22 | 0.14 | 0.30 | — |
| — | 34.90 | 41.35 | 38.12 | +0.98 | 23.7% | 897.5 | 23.7% | -0.02 | 0.21 | 0.12 | 0.31 | — |
| — | 33.05 | 38.15 | 35.60 | +0.97 | 23.3% | 900 | 23.3% | -0.03 | 0.28 | 0.20 | 0.35 | — |
| — | 31.00 | 36.75 | 33.88 | +0.96 | 23.0% | 902.5 | 23.0% | -0.04 | — | — | 0.63 | — |
| — | 28.20 | 33.45 | 30.82 | +0.95 | 22.7% | 905 | 22.7% | -0.05 | 0.41 | 0.24 | 0.57 | — |
| — | 26.00 | 30.95 | 28.48 | +0.94 | 22.5% | 907.5 | 22.5% | -0.06 | 0.52 | 0.33 | 0.70 | — |
| — | 24.00 | 27.85 | 25.93 | +0.92 | 22.3% | 910 | 22.3% | -0.08 | 0.69 | 0.44 | 0.93 | — |
| — | 21.50 | 26.15 | 23.82 | +0.90 | 22.1% | 912.5 | 22.1% | -0.10 | 0.87 | 0.74 | 1.00 | — |
| — | 19.15 | 23.80 | 21.48 | +0.88 | 21.9% | 915 | 21.9% | -0.12 | 1.00 | 0.80 | 1.20 | — |
| — | 15.70 | 22.00 | 18.85 | +0.85 | 21.8% | 917.5 | 21.8% | -0.15 | 1.43 | 1.11 | 1.75 | — |
| — | 15.65 | 19.15 | 17.40 | +0.82 | 21.7% | 920 | 21.7% | -0.18 | 1.81 | 1.69 | 1.93 | — |
| — | 14.60 | 17.70 | 16.15 | +0.78 | 21.6% | 922.5 | 21.6% | -0.22 | 2.67 | 1.68 | 3.65 | — |
| — | 13.25 | 14.90 | 14.07 | +0.74 | 21.5% | 925 | 21.5% | -0.26 | 2.85 | 2.50 | 3.20 | — |
| — | 11.40 | 13.50 | 12.45 | +0.69 | 21.4% | 927.5 | 21.4% | -0.31 | 3.88 | 3.25 | 4.50 | — |
| — | 10.20 | 11.55 | 10.88 | +0.64 | 21.3% | 930 | 21.3% | -0.36 | 4.40 | 3.80 | 5.00 | — |
| — | 7.50 | 8.45 | 7.97 | +0.53 | 21.2% | 935 | 21.2% | -0.47 | 6.28 | 6.00 | 6.55 | — |
| — | 5.20 | 5.85 | 5.53 | +0.42 | 21.1% | 940 | 21.1% | -0.58 | 9.85 | 8.45 | 11.25 | — |
| — | 3.40 | 3.80 | 3.60 | +0.32 | 21.2% | 945 | — | — | 13.15 | 11.30 | 15.00 | — |
| — | 2.23 | 2.46 | 2.35 | +0.23 | 21.3% | 950 | 21.3% | -0.78 | 15.60 | 14.50 | 16.70 | — |
| — | 1.10 | 1.66 | 1.38 | +0.16 | 21.6% | 955 | 21.6% | -0.85 | 20.32 | 17.05 | 23.60 | — |
| — | 0.83 | 1.03 | 0.93 | +0.10 | 22.0% | 960 | 22.0% | -0.90 | 25.25 | 21.60 | 28.90 | — |
| — | 0.37 | 0.57 | 0.47 | +0.07 | 22.4% | 965 | 22.4% | -0.94 | 30.02 | 27.30 | 32.75 | — |
| — | 0.24 | 0.37 | 0.30 | +0.05 | 23.0% | 970 | 23.0% | -0.96 | 35.27 | 32.05 | 38.50 | — |
| — | 0.06 | 0.30 | 0.18 | +0.03 | 23.6% | 975 | 23.6% | -0.98 | 39.80 | 36.20 | 43.40 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 24.3% | 980 | 24.3% | -0.99 | 44.55 | 41.65 | 47.45 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 24.9% | 985 | 24.9% | -1.00 | 49.80 | 46.20 | 53.40 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 25.7% | 990 | — | — | 54.80 | 51.20 | 58.40 | — |
| — | — | 0.10 | — | +0.01 | 26.4% | 995 | 26.4% | -1.00 | 59.80 | 56.20 | 63.40 | — |
| — | 0.01 | 0.35 | 0.18 | +0.00 | 27.2% | 1000 | 27.2% | -1.00 | 64.80 | 61.20 | 68.40 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 28.0% | 1005 | 28.0% | -1.00 | 69.33 | 66.20 | 72.45 | — |
| — | — | 0.08 | — | +0.00 | 28.9% | 1010 | 28.9% | -1.00 | 74.80 | 71.20 | 78.40 | 0 |
| — | — | 0.08 | — | +0.00 | 30.0% | 1015 | 30.0% | -1.00 | 79.80 | 76.20 | 83.40 | — |
| — | — | 0.09 | — | +0.00 | 31.2% | 1020 | 31.2% | -1.00 | 84.60 | 81.75 | 87.45 | — |
| — | — | 0.09 | — | +0.00 | 32.6% | 1025 | 32.6% | -1.00 | 89.35 | 86.30 | 92.40 | — |
| — | — | 0.15 | — | +0.00 | 34.1% | 1030 | 34.1% | -1.00 | 95.03 | 91.65 | 98.40 | — |
| — | — | 0.07 | — | +0.00 | 35.8% | 1035 | 35.8% | -1.00 | 99.80 | 96.20 | 103.40 | — |
| — | — | 0.08 | — | +0.00 | 37.6% | 1040 | 37.6% | -1.00 | 104.80 | 101.20 | 108.40 | — |
| — | — | 0.10 | — | +0.00 | 39.5% | 1045 | 39.5% | -1.00 | 109.33 | 106.25 | 112.40 | — |
| — | — | 4.90 | — | +0.00 | 43.5% | 1055 | 43.5% | -1.00 | 119.30 | 116.20 | 122.40 | — |
| — | — | 0.06 | — | +0.00 | 45.4% | 1060 | 45.4% | -1.00 | 124.45 | 121.50 | 127.40 | — |
| — | — | 0.35 | — | +0.00 | 48.9% | 1070 | 48.9% | -1.00 | 134.80 | 131.20 | 138.40 | — |
| — | — | 0.07 | — | +0.00 | 51.2% | 1080 | 51.2% | -1.00 | 144.70 | 141.00 | 148.40 | — |
| — | — | 4.90 | — | +0.00 | 52.1% | 1090 | 52.1% | -1.00 | 154.80 | 151.20 | 158.40 | — |
| — | — | 0.05 | — | +0.00 | 51.5% | 1100 | 51.5% | -1.00 | 164.80 | 161.20 | 168.40 | — |
| — | — | 0.05 | — | +0.00 | 50.0% | 1110 | 50.0% | -1.00 | 174.95 | 171.50 | 178.40 | — |
| — | — | 4.90 | — | +0.00 | 48.1% | 1120 | 48.1% | -1.00 | 184.80 | 181.20 | 188.40 | — |
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.