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 | |
| — | 183.75 | 191.90 | 187.82 | — | — | 750 | — | — | — | — | 1.39 | — |
| — | 153.65 | 162.20 | 157.93 | — | — | 780 | — | — | — | — | 0.31 | — |
| — | 143.70 | 152.25 | 147.97 | — | — | 790 | — | — | — | — | 0.66 | — |
| — | 128.85 | 137.40 | 133.12 | — | — | 805 | — | — | — | — | 0.80 | — |
| — | 119.00 | 127.85 | 123.42 | — | — | 815 | — | — | — | — | 0.65 | — |
| — | 104.20 | 111.45 | 107.83 | — | — | 830 | — | — | 0.69 | 0.30 | 1.07 | — |
| — | 94.45 | 101.20 | 97.83 | — | — | 840 | — | — | 0.89 | 0.51 | 1.26 | — |
| — | 85.45 | 92.10 | 88.78 | — | — | 850 | — | — | 1.35 | 0.95 | 1.76 | — |
| — | 75.35 | 82.80 | 79.08 | — | — | 860 | — | — | 1.71 | 1.49 | 1.93 | — |
| — | 70.70 | 78.20 | 74.45 | — | — | 865 | — | — | 1.97 | 1.58 | 2.35 | — |
| — | 62.00 | 68.95 | 65.47 | — | — | 875 | — | — | 3.06 | 2.61 | 3.50 | — |
| — | 57.55 | 64.55 | 61.05 | — | — | 880 | — | — | 3.62 | 3.05 | 4.20 | — |
| — | 49.05 | 56.35 | 52.70 | — | — | 890 | — | — | 5.03 | 4.20 | 5.85 | — |
| — | 45.00 | 52.10 | 48.55 | — | — | 895 | — | — | 5.92 | 4.75 | 7.10 | — |
| — | 41.35 | 48.00 | 44.67 | — | — | 900 | — | — | 7.20 | 6.50 | 7.90 | — |
| — | 37.70 | 43.10 | 40.40 | +0.75 | 19.4% | 905 | 19.4% | -0.25 | 8.53 | 7.65 | 9.40 | — |
| — | 33.55 | 39.35 | 36.45 | +0.72 | 19.3% | 910 | — | — | 9.57 | 8.25 | 10.90 | — |
| — | 32.25 | 36.00 | 34.12 | +0.69 | 19.2% | 915 | — | — | 11.25 | 9.65 | 12.85 | — |
| — | 28.75 | 32.20 | 30.48 | — | — | 920 | 19.1% | -0.35 | 13.57 | 12.40 | 14.75 | — |
| — | 25.55 | 28.95 | 27.25 | — | — | 925 | 19.0% | -0.39 | 15.03 | 13.90 | 16.15 | — |
| — | 21.05 | 27.45 | 24.25 | +0.58 | 19.0% | 930 | 19.0% | -0.42 | 18.18 | 15.80 | 20.55 | — |
| — | 18.80 | 23.30 | 21.05 | +0.54 | 18.9% | 935 | 18.9% | -0.46 | 20.43 | 18.00 | 22.85 | — |
| — | 17.75 | 20.65 | 19.20 | +0.51 | 18.8% | 940 | 18.8% | -0.50 | 21.90 | 19.55 | 24.25 | — |
| — | 15.10 | 19.75 | 17.43 | +0.47 | 18.8% | 945 | 18.8% | -0.54 | 25.30 | 22.20 | 28.40 | — |
| — | 13.10 | 16.35 | 14.72 | +0.43 | 18.7% | 950 | 18.7% | -0.58 | 28.23 | 25.20 | 31.25 | — |
| — | 12.50 | 14.25 | 13.38 | +0.39 | 18.7% | 955 | 18.7% | -0.62 | 31.30 | 28.30 | 34.30 | — |
| — | 9.65 | 12.00 | 10.82 | +0.35 | 18.7% | 960 | 18.7% | -0.66 | 34.10 | 31.70 | 36.50 | — |
| — | 8.85 | 11.10 | 9.97 | +0.32 | 18.7% | 965 | 18.7% | -0.70 | 38.08 | 35.60 | 40.55 | — |
| — | 4.00 | 9.60 | 6.80 | +0.29 | 18.7% | 970 | 18.7% | -0.73 | 41.38 | 38.60 | 44.15 | — |
| — | 5.30 | 8.45 | 6.88 | +0.26 | 18.7% | 975 | 18.7% | -0.77 | 45.02 | 41.20 | 48.85 | — |
| — | 5.35 | 7.70 | 6.53 | +0.23 | 18.8% | 980 | 18.8% | -0.80 | 49.40 | 46.50 | 52.30 | — |
| — | 4.60 | 5.65 | 5.12 | +0.20 | 18.8% | 985 | 18.8% | -0.82 | 53.33 | 49.45 | 57.20 | — |
| — | 2.70 | 5.30 | 4.00 | — | — | 990 | 18.9% | -0.85 | 57.58 | 53.70 | 61.45 | — |
| — | 2.85 | 4.45 | 3.65 | +0.16 | 19.0% | 995 | 19.0% | -0.88 | 61.95 | 58.10 | 65.80 | — |
| — | 2.60 | 3.50 | 3.05 | +0.13 | 19.1% | 1000 | 19.1% | -0.90 | 66.42 | 62.60 | 70.25 | — |
| — | 1.24 | 5.05 | 3.15 | +0.12 | 19.2% | 1005 | 19.2% | -0.92 | 70.85 | 67.20 | 74.50 | — |
| — | 1.22 | 2.80 | 2.01 | +0.10 | 19.3% | 1010 | 19.3% | -0.93 | 75.53 | 71.90 | 79.15 | — |
| — | 1.01 | 2.28 | 1.65 | +0.09 | 19.4% | 1015 | 19.4% | -0.95 | 80.17 | 76.45 | 83.90 | — |
| — | 1.36 | 2.03 | 1.70 | +0.08 | 19.5% | 1020 | 19.5% | -0.96 | 85.03 | 81.35 | 88.70 | — |
| — | 0.66 | 2.12 | 1.39 | +0.07 | 19.7% | 1025 | 19.7% | -0.98 | 89.92 | 86.30 | 93.55 | — |
| — | 0.90 | 1.44 | 1.17 | +0.06 | 19.8% | 1030 | 19.8% | -0.99 | 94.85 | 91.25 | 98.45 | — |
| — | 0.49 | 1.53 | 1.01 | +0.05 | 20.0% | 1035 | 20.0% | -1.00 | 99.70 | 96.00 | 103.40 | — |
| — | — | 1.52 | — | +0.04 | 20.1% | 1040 | 20.1% | -1.00 | 104.45 | 100.50 | 108.40 | — |
| — | 0.29 | 1.39 | 0.84 | +0.04 | 20.3% | 1045 | 20.3% | -1.00 | 109.12 | 104.85 | 113.40 | — |
| — | 0.18 | 1.33 | 0.76 | +0.03 | 20.7% | 1055 | 20.7% | -1.00 | 119.12 | 114.85 | 123.40 | — |
| — | 0.13 | 1.13 | 0.63 | +0.02 | 20.9% | 1060 | 20.9% | -1.00 | 124.60 | 120.80 | 128.40 | — |
| — | 0.11 | 0.91 | 0.51 | +0.02 | 21.3% | 1070 | 21.3% | -1.00 | 134.88 | 131.35 | 138.40 | — |
| — | 0.01 | 0.54 | 0.28 | +0.01 | 21.7% | 1080 | 21.7% | -1.00 | 144.30 | 140.20 | 148.40 | — |
| — | 0.07 | 0.64 | 0.35 | +0.01 | 22.1% | 1090 | 22.1% | -1.00 | 154.70 | 151.00 | 158.40 | — |
| — | 0.08 | 0.70 | 0.39 | +0.01 | 22.5% | 1100 | 22.5% | -1.00 | 164.60 | 160.80 | 168.40 | — |
| — | — | 1.07 | — | +0.01 | 22.9% | 1110 | 22.9% | -1.00 | 174.60 | 170.80 | 178.40 | — |
| — | — | 0.43 | — | +0.01 | 23.3% | 1120 | 23.3% | -1.00 | 184.40 | 180.40 | 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.