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 | |
| — | 182.60 | 190.00 | 186.30 | +1.00 | 42.1% | 750 | 42.1% | -0.00 | — | — | 4.50 | — |
| — | 167.65 | 174.40 | 171.03 | +1.00 | 37.6% | 765 | 37.6% | -0.00 | — | — | 4.90 | — |
| — | 152.65 | 159.15 | 155.90 | +1.00 | 33.7% | 780 | 33.7% | -0.00 | — | — | 4.75 | — |
| — | 143.65 | 149.90 | 146.78 | +1.00 | 31.4% | 790 | 31.4% | -0.00 | — | — | 4.80 | — |
| — | 127.70 | 134.75 | 131.22 | +1.00 | 28.7% | 805 | 28.7% | -0.00 | — | — | 0.30 | — |
| — | 118.70 | 124.95 | 121.83 | +1.00 | 27.2% | 815 | 27.2% | -0.00 | — | — | 4.60 | — |
| — | 103.75 | 109.00 | 106.38 | +1.00 | 25.5% | 830 | 25.5% | -0.00 | — | — | 0.19 | — |
| — | 92.80 | 99.80 | 96.30 | +1.00 | 24.6% | 840 | 24.6% | -0.00 | — | — | 0.12 | 517 |
| 43 | 83.40 | 90.05 | 86.72 | +0.99 | 23.6% | 850 | 23.6% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 73.45 | 79.25 | 76.35 | +0.99 | 22.7% | 860 | 22.7% | -0.01 | 0.13 | 0.10 | 0.16 | — |
| — | 68.15 | 75.00 | 71.58 | +0.99 | 22.2% | 865 | 22.2% | -0.01 | 0.25 | 0.09 | 0.41 | — |
| — | 58.90 | 64.75 | 61.83 | +0.98 | 21.3% | 875 | 21.3% | -0.02 | 0.26 | 0.16 | 0.36 | — |
| — | 54.20 | 60.50 | 57.35 | +0.97 | 20.8% | 880 | 20.8% | -0.03 | 0.43 | 0.36 | 0.50 | — |
| — | 43.80 | 50.90 | 47.35 | +0.94 | 20.1% | 890 | 20.1% | -0.06 | 0.83 | 0.72 | 0.95 | — |
| — | 39.10 | 44.65 | 41.88 | +0.92 | 19.8% | 895 | 19.8% | -0.08 | 1.15 | 0.90 | 1.40 | — |
| — | 36.60 | 43.95 | 40.27 | +0.91 | 19.6% | 897.5 | 19.6% | -0.09 | 1.91 | 0.98 | 2.84 | — |
| — | 35.40 | 40.00 | 37.70 | +0.90 | 19.5% | 900 | 19.5% | -0.10 | 1.57 | 1.42 | 1.73 | — |
| — | 31.70 | 39.45 | 35.58 | +0.88 | 19.4% | 902.5 | 19.4% | -0.12 | 1.48 | 0.90 | 2.06 | — |
| — | 30.25 | 37.25 | 33.75 | +0.87 | 19.3% | 905 | 19.3% | -0.14 | 2.03 | 1.67 | 2.39 | — |
| — | 28.45 | 34.75 | 31.60 | +0.85 | 19.2% | 907.5 | 19.2% | -0.15 | 2.96 | 1.58 | 4.35 | — |
| — | 27.35 | 31.00 | 29.18 | +0.83 | 19.1% | 910 | 19.1% | -0.17 | 2.58 | 2.20 | 2.97 | — |
| — | 24.55 | 30.40 | 27.48 | +0.81 | 19.0% | 912.5 | 19.0% | -0.20 | 3.29 | 2.38 | 4.20 | — |
| — | 23.00 | 26.70 | 24.85 | +0.78 | 18.9% | 915 | 18.9% | -0.22 | 4.03 | 3.40 | 4.65 | — |
| — | 20.90 | 25.75 | 23.32 | +0.76 | 18.9% | 917.5 | 18.9% | -0.25 | 5.72 | 3.30 | 8.15 | — |
| — | 19.45 | 22.70 | 21.07 | +0.73 | 18.8% | 920 | 18.8% | -0.27 | 5.17 | 4.25 | 6.10 | — |
| — | 18.40 | 21.60 | 20.00 | +0.70 | 18.8% | 922.5 | 18.8% | -0.30 | 7.15 | 4.75 | 9.55 | — |
| — | 16.85 | 19.95 | 18.40 | +0.67 | 18.8% | 925 | 18.8% | -0.33 | 6.75 | 5.85 | 7.65 | — |
| — | 13.15 | 18.55 | 15.85 | +0.64 | 18.7% | 927.5 | 18.7% | -0.37 | 7.97 | 6.60 | 9.35 | — |
| — | 14.15 | 16.00 | 15.07 | +0.60 | 18.7% | 930 | 18.7% | -0.40 | 8.25 | 8.00 | 8.50 | — |
| — | 12.05 | 13.00 | 12.53 | +0.53 | 18.7% | 935 | 18.7% | -0.47 | 10.72 | 8.55 | 12.90 | — |
| — | 9.10 | 10.60 | 9.85 | — | — | 940 | — | — | 13.30 | 11.60 | 15.00 | — |
| — | 7.65 | 9.05 | 8.35 | — | — | 945 | — | — | 17.07 | 14.40 | 19.75 | — |
| — | 6.05 | 6.35 | 6.20 | — | — | 950 | — | — | 20.12 | 17.90 | 22.35 | — |
| — | 4.55 | 5.15 | 4.85 | — | — | 955 | — | — | 23.12 | 21.25 | 25.00 | — |
| — | 3.50 | 4.05 | 3.77 | — | — | 960 | — | — | 27.65 | 25.20 | 30.10 | — |
| — | 2.51 | 3.00 | 2.75 | — | — | 965 | — | — | 31.70 | 27.85 | 35.55 | — |
| — | 1.85 | 2.32 | 2.08 | — | — | 970 | — | — | 35.75 | 33.15 | 38.35 | — |
| — | 0.71 | 1.73 | 1.22 | — | — | 975 | — | — | 40.45 | 37.60 | 43.30 | — |
| — | 0.58 | 1.48 | 1.03 | — | — | 980 | — | — | 45.35 | 41.90 | 48.80 | — |
| — | 0.43 | 1.23 | 0.83 | — | — | 985 | — | — | 50.05 | 46.50 | 53.60 | — |
| — | 0.41 | 0.77 | 0.59 | — | — | 990 | — | — | 54.40 | 51.25 | 57.55 | — |
| — | 0.14 | 0.58 | 0.36 | — | — | 995 | — | — | 59.73 | 56.60 | 62.85 | — |
| — | 0.29 | 0.38 | 0.34 | — | — | 1000 | — | — | 64.65 | 61.65 | 67.65 | — |
| — | — | 0.37 | — | — | — | 1005 | — | — | 69.80 | 66.20 | 73.40 | — |
| — | 0.10 | 0.22 | 0.16 | — | — | 1010 | — | — | 74.88 | 71.35 | 78.40 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 1015 | — | — | 79.88 | 76.35 | 83.40 | — |
| — | 0.09 | 0.16 | 0.12 | — | — | 1020 | — | — | 84.78 | 81.95 | 87.60 | — |
| — | 0.07 | 0.14 | 0.10 | — | — | 1025 | — | — | 89.40 | 86.20 | 92.60 | — |
| — | — | 0.42 | — | — | — | 1030 | — | — | 94.42 | 91.45 | 97.40 | — |
| — | — | 0.15 | — | — | — | 1035 | — | — | 99.53 | 96.65 | 102.40 | — |
| — | — | 0.18 | — | — | — | 1040 | — | — | 104.53 | 101.65 | 107.40 | — |
| — | — | 0.12 | — | — | — | 1045 | — | — | 109.40 | 106.20 | 112.60 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 1055 | — | — | 119.53 | 116.65 | 122.40 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 1060 | — | — | 124.45 | 121.30 | 127.60 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 1070 | — | — | 134.30 | 131.20 | 137.40 | — |
| — | — | 0.08 | — | — | — | 1080 | — | — | 144.40 | 141.20 | 147.60 | — |
| — | — | 0.11 | — | — | — | 1090 | — | — | 154.30 | 151.20 | 157.40 | — |
| — | — | 0.05 | — | — | — | 1100 | — | — | 164.40 | 161.20 | 167.60 | — |
| — | — | 0.07 | — | — | — | 1110 | — | — | 174.30 | 171.20 | 177.40 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 1120 | — | — | 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.