Spot 893.54
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 175.05 | 181.80 | 178.43 | — | — | 720 | — | — | 0.81 | 0.42 | 1.19 | — |
| — | 165.00 | 172.10 | 168.55 | +0.97 | 36.9% | 730 | 36.9% | -0.03 | 0.93 | 0.56 | 1.30 | — |
| — | 156.30 | 162.50 | 159.40 | +0.97 | 36.7% | 740 | 36.7% | -0.03 | 1.57 | 1.16 | 1.98 | — |
| — | 147.55 | 153.00 | 150.28 | +0.96 | 36.4% | 750 | 36.4% | -0.04 | 2.08 | 1.53 | 2.62 | — |
| — | 137.05 | 143.60 | 140.32 | +0.95 | 36.2% | 760 | — | — | 2.81 | 1.13 | 4.50 | — |
| — | 127.65 | 134.35 | 131.00 | — | — | 770 | 36.0% | -0.07 | 3.85 | 1.94 | 5.75 | — |
| — | 109.75 | 116.50 | 113.12 | +0.90 | 35.6% | 790 | 35.6% | -0.10 | 6.30 | 4.20 | 8.40 | — |
| — | 101.45 | 107.70 | 104.58 | +0.87 | 35.4% | 800 | 35.4% | -0.13 | 6.17 | 3.80 | 8.55 | — |
| — | 92.45 | 99.05 | 95.75 | +0.85 | 35.2% | 810 | 35.2% | -0.15 | 7.47 | 4.75 | 10.20 | — |
| — | 84.45 | 90.70 | 87.58 | +0.82 | 35.0% | 820 | 35.0% | -0.18 | 9.35 | 8.20 | 10.50 | — |
| — | 80.50 | 87.10 | 83.80 | +0.81 | 34.9% | 825 | 34.9% | -0.20 | 10.40 | 8.80 | 12.00 | — |
| — | 76.40 | 82.70 | 79.55 | +0.79 | 34.8% | 830 | 34.8% | -0.21 | 11.00 | 8.35 | 13.65 | — |
| — | 72.50 | 78.85 | 75.67 | +0.77 | 34.7% | 835 | 34.7% | -0.23 | 12.12 | 9.15 | 15.10 | — |
| — | 68.70 | 74.35 | 71.53 | +0.76 | 34.6% | 840 | 34.6% | -0.25 | 13.20 | 10.35 | 16.05 | — |
| — | 65.10 | 71.30 | 68.20 | +0.74 | 34.6% | 845 | 34.6% | -0.26 | 15.07 | 13.50 | 16.65 | — |
| — | 61.70 | 67.50 | 64.60 | +0.72 | 34.5% | 850 | 34.5% | -0.28 | 16.48 | 14.40 | 18.55 | — |
| — | 58.25 | 64.15 | 61.20 | +0.70 | 34.4% | 855 | 34.4% | -0.30 | 17.85 | 15.85 | 19.85 | — |
| — | 54.50 | 60.15 | 57.33 | +0.68 | 34.3% | 860 | 34.3% | -0.32 | 19.23 | 17.10 | 21.35 | — |
| — | 51.25 | 57.40 | 54.33 | +0.66 | 34.3% | 865 | 34.3% | -0.34 | 20.73 | 18.45 | 23.00 | — |
| — | 49.15 | 54.00 | 51.58 | +0.64 | 34.2% | 870 | 34.2% | -0.36 | 22.18 | 19.25 | 25.10 | — |
| — | 45.00 | 51.15 | 48.08 | +0.62 | 34.1% | 875 | 34.1% | -0.39 | 24.52 | 21.90 | 27.15 | — |
| — | 42.85 | 47.65 | 45.25 | +0.60 | 34.1% | 880 | — | — | 26.52 | 24.55 | 28.50 | — |
| — | 39.45 | 46.35 | 42.90 | +0.57 | 34.0% | 885 | 34.0% | -0.43 | 28.68 | 25.75 | 31.60 | — |
| — | 37.45 | 43.60 | 40.52 | +0.55 | 33.9% | 890 | 33.9% | -0.45 | 30.93 | 27.80 | 34.05 | — |
| — | 34.30 | 40.20 | 37.25 | +0.53 | 33.9% | 895 | 33.9% | -0.48 | 33.33 | 30.25 | 36.40 | — |
| — | 32.80 | 37.60 | 35.20 | +0.51 | 33.8% | 900 | 33.8% | -0.50 | 35.85 | 32.55 | 39.15 | — |
| — | 29.35 | 36.00 | 32.67 | +0.48 | 33.8% | 905 | 33.8% | -0.52 | 38.55 | 35.35 | 41.75 | — |
| — | 29.00 | 32.45 | 30.73 | +0.46 | 33.7% | 910 | 33.7% | -0.54 | 41.42 | 38.10 | 44.75 | — |
| — | 26.05 | 31.50 | 28.77 | +0.44 | 33.7% | 915 | 33.7% | -0.56 | 44.00 | 41.00 | 47.00 | — |
| — | 24.00 | 28.80 | 26.40 | +0.42 | 33.7% | 920 | 33.7% | -0.59 | 47.42 | 44.00 | 50.85 | — |
| — | 21.70 | 25.85 | 23.77 | +0.40 | 33.6% | 925 | 33.6% | -0.61 | 50.38 | 47.30 | 53.45 | — |
| — | 19.60 | 25.00 | 22.30 | +0.38 | 33.6% | 930 | 33.6% | -0.63 | 53.55 | 50.50 | 56.60 | — |
| — | 18.60 | 22.10 | 20.35 | +0.36 | 33.6% | 935 | 33.6% | -0.65 | 57.10 | 53.85 | 60.35 | — |
| — | 15.65 | 20.45 | 18.05 | +0.34 | 33.6% | 940 | 33.6% | -0.67 | 61.05 | 58.65 | 63.45 | — |
| — | 15.75 | 20.10 | 17.93 | +0.32 | 33.5% | 945 | 33.5% | -0.69 | 63.88 | 60.85 | 66.90 | — |
| — | 13.85 | 19.50 | 16.68 | +0.30 | 33.5% | 950 | 33.5% | -0.71 | 67.42 | 64.45 | 70.40 | — |
| — | 12.95 | 17.25 | 15.10 | +0.28 | 33.5% | 955 | 33.5% | -0.73 | 71.28 | 68.20 | 74.35 | — |
| — | 9.30 | 14.90 | 12.10 | +0.25 | 33.5% | 965 | 33.5% | -0.76 | 79.05 | 75.95 | 82.15 | — |
| — | 8.35 | 12.25 | 10.30 | +0.23 | 33.5% | 970 | 33.5% | -0.78 | 83.17 | 80.00 | 86.35 | — |
| — | 6.60 | 11.95 | 9.28 | +0.20 | 33.5% | 980 | 33.5% | -0.81 | 92.10 | 89.50 | 94.70 | — |
| — | 5.25 | 10.10 | 7.67 | +0.17 | 33.5% | 990 | 33.5% | -0.84 | 100.62 | 97.90 | 103.35 | — |
| — | 4.00 | 6.50 | 5.25 | +0.15 | 33.5% | 1000 | 33.5% | -0.87 | 108.33 | 105.55 | 111.10 | — |
| — | 3.10 | 8.85 | 5.97 | +0.13 | 33.6% | 1010 | 33.6% | -0.89 | 118.33 | 116.10 | 120.55 | — |
| — | 2.07 | 7.65 | 4.86 | +0.11 | 33.6% | 1020 | 33.6% | -0.91 | 127.62 | 124.05 | 131.20 | — |
| — | 2.44 | 5.65 | 4.04 | — | — | 1030 | — | — | 137.25 | 133.45 | 141.05 | — |
| — | 1.78 | 5.95 | 3.87 | — | — | 1045 | — | — | 151.62 | 147.90 | 155.35 | — |
| — | 1.58 | 3.90 | 2.74 | — | — | 1055 | — | — | 160.68 | 157.60 | 163.75 | — |
| — | 0.92 | 4.60 | 2.76 | — | — | 1070 | — | — | 175.97 | 172.35 | 179.60 | — |
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.