Spot 896.23
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 173.00 | 182.00 | 177.50 | +1.00 | 50.6% | 720 | 50.6% | -0.00 | — | — | 4.30 | — |
| — | 162.50 | 172.00 | 167.25 | +1.00 | 48.6% | 730 | 48.6% | -0.00 | — | — | 4.30 | — |
| — | 153.00 | 162.00 | 157.50 | +1.00 | 46.7% | 740 | 46.7% | -0.00 | — | — | 4.30 | — |
| — | 143.00 | 152.00 | 147.50 | +1.00 | 44.9% | 750 | 44.9% | -0.00 | — | — | 3.20 | — |
| — | 133.00 | 142.00 | 137.50 | +1.00 | 43.2% | 760 | 43.2% | -0.00 | — | — | 4.35 | — |
| — | 123.15 | 132.30 | 127.72 | +0.99 | 41.6% | 770 | 41.6% | -0.01 | — | — | 0.50 | — |
| — | 113.40 | 122.35 | 117.88 | +0.99 | 40.0% | 780 | 40.0% | -0.01 | — | — | 0.40 | — |
| — | 108.35 | 117.35 | 112.85 | +0.99 | 39.3% | 785 | 39.3% | -0.01 | — | — | 1.17 | — |
| — | 98.00 | 107.25 | 102.62 | +0.99 | 37.9% | 795 | 37.9% | -0.01 | — | — | 2.05 | — |
| — | 93.00 | 102.70 | 97.85 | +0.98 | 37.3% | 800 | 37.3% | -0.02 | — | — | 0.49 | — |
| — | 88.60 | 97.00 | 92.80 | +0.98 | 36.6% | 805 | 36.6% | -0.02 | — | — | 0.65 | — |
| — | 83.00 | 92.45 | 87.72 | +0.97 | 36.1% | 810 | 36.1% | -0.03 | 0.68 | 0.20 | 1.15 | — |
| — | 78.80 | 87.25 | 83.03 | +0.97 | 35.5% | 815 | 35.5% | -0.03 | 0.62 | 0.27 | 0.97 | — |
| — | 74.00 | 82.50 | 78.25 | +0.96 | 35.0% | 820 | 35.0% | -0.04 | 0.64 | 0.46 | 0.82 | — |
| — | 72.90 | 76.65 | 74.78 | +0.95 | 34.4% | 825 | 34.4% | -0.05 | 0.93 | 0.64 | 1.22 | — |
| — | 64.30 | 71.50 | 67.90 | +0.94 | 34.0% | 830 | 34.0% | -0.06 | 1.21 | 0.93 | 1.49 | — |
| — | 59.55 | 65.85 | 62.70 | +0.93 | 33.5% | 835 | 33.5% | -0.07 | 1.14 | 0.68 | 1.60 | — |
| — | 54.85 | 62.50 | 58.67 | +0.92 | 33.1% | 840 | 33.1% | -0.08 | 1.77 | 1.50 | 2.04 | — |
| — | 50.30 | 56.80 | 53.55 | +0.90 | 32.7% | 845 | 32.7% | -0.10 | 1.81 | 1.20 | 2.42 | — |
| — | 46.40 | 53.15 | 49.77 | +0.88 | 32.4% | 850 | 32.4% | -0.12 | 2.63 | 2.33 | 2.93 | — |
| — | 41.40 | 48.05 | 44.73 | +0.85 | 32.0% | 855 | 32.0% | -0.15 | 2.63 | 1.62 | 3.65 | — |
| — | 37.95 | 43.45 | 40.70 | +0.82 | 31.7% | 860 | 31.7% | -0.18 | 3.29 | 2.02 | 4.55 | — |
| — | 33.90 | 40.50 | 37.20 | +0.79 | 31.5% | 865 | 31.5% | -0.21 | 4.17 | 2.88 | 5.45 | — |
| — | 29.95 | 35.55 | 32.75 | +0.76 | 31.2% | 870 | 31.2% | -0.24 | 5.88 | 5.05 | 6.70 | — |
| — | 25.85 | 32.20 | 29.02 | +0.72 | 31.0% | 875 | 31.0% | -0.28 | 7.35 | 6.80 | 7.90 | — |
| — | 23.30 | 27.00 | 25.15 | +0.68 | 30.8% | 880 | 30.8% | -0.33 | 8.22 | 6.85 | 9.60 | — |
| — | 20.10 | 25.30 | 22.70 | +0.63 | 30.6% | 885 | 30.6% | -0.37 | 10.03 | 8.45 | 11.60 | — |
| — | 17.70 | 23.00 | 20.35 | +0.58 | 30.5% | 890 | 30.5% | -0.42 | 13.03 | 12.35 | 13.70 | — |
| — | — | — | — | +0.55 | 30.4% | 892.5 | 30.4% | -0.44 | — | — | — | — |
| — | 14.10 | 20.65 | 17.38 | +0.53 | 30.3% | 895 | 30.3% | -0.47 | 14.68 | 13.90 | 15.45 | — |
| — | — | — | — | +0.50 | 30.3% | 897.5 | 30.3% | -0.49 | — | — | — | — |
| — | 14.70 | 16.00 | 15.35 | +0.48 | 30.2% | 900 | 30.2% | -0.52 | 17.68 | 16.15 | 19.20 | — |
| — | — | — | — | +0.46 | 30.2% | 902.5 | 30.2% | -0.54 | — | — | — | — |
| — | — | — | — | +0.43 | 30.1% | 905 | 30.1% | -0.57 | — | — | — | — |
| — | — | — | — | — | — | 907.5 | 30.1% | -0.59 | — | — | — | — |
| — | 10.20 | 10.90 | 10.55 | — | — | 910 | — | — | 24.20 | 21.35 | 27.05 | — |
| — | — | — | — | +0.36 | 30.0% | 912.5 | 30.0% | -0.64 | — | — | — | — |
| — | 8.65 | 9.45 | 9.05 | +0.34 | 30.0% | 915 | 30.0% | -0.66 | 27.45 | 24.55 | 30.35 | — |
| — | 7.10 | 9.60 | 8.35 | +0.30 | 29.9% | 920 | 29.9% | -0.71 | 30.38 | 28.80 | 31.95 | — |
| — | 5.80 | 6.30 | 6.05 | +0.25 | 29.9% | 925 | 29.9% | -0.75 | 34.48 | 31.85 | 37.10 | — |
| — | 3.70 | 5.70 | 4.70 | +0.24 | 29.9% | 927.5 | 29.9% | -0.77 | 36.83 | 33.75 | 39.90 | — |
| — | 4.60 | 6.10 | 5.35 | +0.22 | 29.9% | 930 | 29.9% | -0.79 | 38.67 | 35.50 | 41.85 | — |
| — | 1.94 | 7.05 | 4.50 | +0.20 | 29.9% | 932.5 | 29.9% | -0.81 | 40.17 | 37.55 | 42.80 | — |
| — | 2.02 | 5.00 | 3.51 | +0.18 | 29.9% | 935 | 29.9% | -0.82 | 42.33 | 39.60 | 45.05 | — |
| — | 1.57 | 5.55 | 3.56 | +0.17 | 30.0% | 937.5 | 30.0% | -0.84 | 44.58 | 41.90 | 47.25 | — |
| — | 1.76 | 3.50 | 2.63 | +0.15 | 30.0% | 940 | 30.0% | -0.85 | 46.25 | 43.80 | 48.70 | — |
| — | 1.26 | 6.15 | 3.71 | +0.14 | 30.0% | 942.5 | 30.0% | -0.87 | 48.65 | 45.50 | 51.80 | — |
| — | 0.97 | 2.63 | 1.80 | +0.12 | 30.1% | 947.5 | 30.1% | -0.89 | 52.95 | 50.75 | 55.15 | — |
| — | 1.10 | 1.96 | 1.53 | +0.10 | 30.2% | 952.5 | 30.2% | -0.91 | 58.10 | 55.05 | 61.15 | — |
| — | 0.52 | 1.31 | 0.92 | +0.07 | 30.5% | 960 | 30.5% | -0.94 | 65.12 | 62.05 | 68.20 | — |
| — | 0.65 | 1.09 | 0.87 | +0.06 | 30.7% | 965 | 30.7% | -0.95 | 70.00 | 66.95 | 73.05 | — |
| — | 0.37 | 0.66 | 0.52 | +0.04 | 31.2% | 975 | 31.2% | -0.97 | 78.78 | 74.50 | 83.05 | — |
| — | 0.14 | 0.53 | 0.34 | +0.02 | 31.8% | 985 | 31.8% | -0.99 | 89.40 | 84.80 | 94.00 | — |
| — | — | 0.95 | — | +0.02 | 32.6% | 995 | 32.6% | -1.00 | 99.50 | 97.30 | 101.70 | — |
| — | — | 0.93 | — | +0.01 | 33.5% | 1005 | 33.5% | -1.00 | 109.25 | 104.50 | 114.00 | — |
| — | — | 0.38 | — | — | — | 1025 | — | — | 129.30 | 125.55 | 133.05 | — |
| — | — | 0.54 | — | — | — | 1050 | — | — | 154.25 | 149.50 | 159.00 | — |
| — | — | 4.35 | — | — | — | 1060 | — | — | 164.47 | 159.95 | 169.00 | — |
| — | — | 4.30 | — | — | — | 1075 | — | — | 178.95 | 174.00 | 183.90 | — |
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.