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 | |
| — | 176.50 | 183.15 | 179.82 | +0.98 | 41.1% | 720 | 41.1% | -0.02 | 1.21 | 0.39 | 2.02 | — |
| — | 166.25 | 174.00 | 170.12 | +0.97 | 40.4% | 730 | 40.4% | -0.03 | 1.48 | 0.52 | 2.44 | — |
| — | 156.60 | 164.15 | 160.38 | +0.96 | 39.7% | 740 | 39.7% | -0.04 | 1.27 | 0.69 | 1.86 | — |
| — | 147.00 | 153.40 | 150.20 | +0.96 | 39.1% | 750 | 39.1% | -0.04 | 2.32 | 0.84 | 3.80 | — |
| — | 137.50 | 143.60 | 140.55 | +0.95 | 38.5% | 760 | 38.5% | -0.05 | 2.77 | 1.90 | 3.65 | — |
| — | 128.15 | 134.50 | 131.32 | +0.93 | 38.0% | 770 | 38.0% | -0.07 | 2.73 | 2.12 | 3.35 | — |
| — | 118.85 | 125.30 | 122.08 | +0.92 | 37.5% | 780 | 37.5% | -0.08 | 4.20 | 3.05 | 5.35 | — |
| — | 101.55 | 107.30 | 104.42 | +0.88 | 36.7% | 800 | 36.7% | -0.12 | 5.60 | 5.20 | 6.00 | — |
| — | 92.65 | 98.85 | 95.75 | +0.86 | 36.3% | 810 | 36.3% | -0.14 | 6.80 | 6.35 | 7.25 | — |
| — | 84.10 | 90.30 | 87.20 | +0.83 | 35.9% | 820 | 35.9% | -0.17 | 7.38 | 5.75 | 9.00 | — |
| — | 80.45 | 86.75 | 83.60 | +0.82 | 35.8% | 825 | 35.8% | -0.18 | 8.57 | 6.10 | 11.05 | 11 |
| 1 | 76.70 | 81.80 | 79.25 | +0.80 | 35.6% | 830 | 35.6% | -0.20 | 10.30 | 9.75 | 10.85 | 13 |
| 1 | 72.00 | 78.50 | 75.25 | +0.79 | 35.5% | 835 | 35.5% | -0.21 | 11.00 | 9.40 | 12.60 | 14 |
| 1 | 68.40 | 74.20 | 71.30 | +0.77 | 35.4% | 840 | 35.4% | -0.23 | 13.07 | 11.35 | 14.80 | 14 |
| 2 | 65.55 | 70.70 | 68.12 | +0.75 | 35.3% | 845 | 35.3% | -0.25 | 14.50 | 13.25 | 15.75 | 50 |
| 5 | 61.10 | 67.80 | 64.45 | +0.73 | 35.1% | 850 | 35.1% | -0.27 | 15.28 | 14.45 | 16.10 | 52 |
| 24 | 58.65 | 64.15 | 61.40 | +0.71 | 35.0% | 855 | 35.0% | -0.29 | 17.35 | 15.95 | 18.75 | 67 |
| 25 | 54.70 | 58.75 | 56.73 | +0.69 | 34.9% | 860 | 34.9% | -0.31 | 18.95 | 16.65 | 21.25 | 26 |
| — | 51.20 | 57.15 | 54.17 | +0.67 | 34.8% | 865 | 34.8% | -0.33 | 19.95 | 18.10 | 21.80 | — |
| — | 47.70 | 53.75 | 50.73 | +0.65 | 34.7% | 870 | 34.7% | -0.35 | 22.32 | 20.90 | 23.75 | — |
| — | 44.25 | 50.80 | 47.52 | +0.63 | 34.6% | 875 | 34.6% | -0.37 | 24.68 | 22.80 | 26.55 | — |
| — | 41.30 | 47.55 | 44.42 | +0.61 | 34.6% | 880 | 34.6% | -0.39 | 26.88 | 24.70 | 29.05 | — |
| — | 39.40 | 44.40 | 41.90 | +0.59 | 34.5% | 885 | 34.5% | -0.42 | 28.52 | 26.90 | 30.15 | — |
| — | 37.75 | 42.00 | 39.88 | +0.56 | 34.4% | 890 | 34.4% | -0.44 | 30.73 | 29.15 | 32.30 | — |
| — | 33.70 | 38.45 | 36.08 | +0.54 | 34.4% | 895 | 34.4% | -0.46 | 33.02 | 31.45 | 34.60 | — |
| — | 31.40 | 35.50 | 33.45 | +0.52 | 34.3% | 900 | 34.3% | -0.49 | 35.15 | 33.90 | 36.40 | — |
| — | 28.05 | 33.65 | 30.85 | +0.50 | 34.2% | 905 | 34.2% | -0.51 | 37.45 | 35.10 | 39.80 | — |
| — | 27.50 | 31.80 | 29.65 | +0.47 | 34.2% | 910 | 34.2% | -0.53 | 40.88 | 37.95 | 43.80 | — |
| — | 26.00 | 28.30 | 27.15 | +0.45 | 34.1% | 915 | 34.1% | -0.56 | 43.55 | 41.70 | 45.40 | — |
| — | 22.25 | 26.40 | 24.32 | +0.43 | 34.1% | 920 | 34.1% | -0.58 | 46.58 | 44.60 | 48.55 | — |
| — | 21.95 | 24.20 | 23.07 | +0.40 | 34.1% | 925 | 34.1% | -0.60 | 49.12 | 46.20 | 52.05 | — |
| — | 19.65 | 22.65 | 21.15 | +0.38 | 34.0% | 930 | 34.0% | -0.62 | 51.67 | 48.65 | 54.70 | — |
| — | 17.90 | 20.75 | 19.32 | +0.36 | 34.0% | 935 | 34.0% | -0.65 | 55.98 | 54.40 | 57.55 | — |
| — | 16.30 | 19.00 | 17.65 | +0.34 | 34.0% | 940 | 34.0% | -0.67 | 59.88 | 57.75 | 62.00 | — |
| — | 11.15 | 14.10 | 12.62 | +0.26 | 33.9% | 960 | 33.9% | -0.75 | 73.33 | 70.45 | 76.20 | — |
| — | 8.10 | 13.10 | 10.60 | +0.25 | 33.9% | 965 | 33.9% | -0.77 | 78.25 | 75.75 | 80.75 | — |
| — | 6.20 | 12.30 | 9.25 | +0.21 | 33.9% | 975 | 33.9% | -0.80 | 85.78 | 82.45 | 89.10 | — |
| — | 4.80 | 10.40 | 7.60 | +0.18 | 33.9% | 985 | 33.9% | -0.83 | 94.70 | 91.85 | 97.55 | — |
| — | 5.20 | 7.85 | 6.53 | +0.16 | 33.9% | 995 | 33.9% | -0.86 | 103.42 | 100.60 | 106.25 | — |
| — | 2.65 | 5.80 | 4.22 | +0.13 | 33.9% | 1005 | 33.9% | -0.88 | 112.00 | 108.75 | 115.25 | — |
| — | 2.30 | 3.95 | 3.12 | +0.09 | 33.9% | 1025 | 33.9% | -0.93 | 131.00 | 127.80 | 134.20 | — |
| — | 1.37 | 4.15 | 2.76 | +0.06 | 34.0% | 1050 | 34.0% | -0.96 | 155.03 | 151.90 | 158.15 | — |
| — | 0.87 | 3.40 | 2.13 | +0.05 | 34.1% | 1060 | 34.1% | -0.98 | 164.18 | 160.30 | 168.05 | — |
| — | 0.38 | 3.40 | 1.89 | +0.04 | 34.2% | 1075 | 34.2% | -0.99 | 178.75 | 174.00 | 183.50 | — |
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.