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 | |
| — | 170.00 | 178.40 | 174.20 | +1.00 | 53.3% | 720 | 53.3% | -0.00 | — | — | 4.30 | — |
| — | 162.25 | 168.45 | 165.35 | +1.00 | 54.0% | 730 | 54.0% | -0.00 | — | — | 4.30 | — |
| — | 151.30 | 158.50 | 154.90 | +1.00 | 54.2% | 740 | 54.2% | -0.00 | — | — | 0.05 | — |
| — | 142.45 | 148.50 | 145.47 | +1.00 | 53.6% | 750 | 53.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 132.30 | 138.50 | 135.40 | — | — | 760 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 121.40 | 128.55 | 124.97 | — | — | 770 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 117.35 | 123.50 | 120.42 | — | — | 775 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 107.45 | 113.55 | 110.50 | — | — | 785 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 101.40 | 108.55 | 104.97 | — | — | 790 | — | — | — | — | 4.30 | — |
| — | 97.40 | 103.60 | 100.50 | — | — | 795 | — | — | — | — | 0.25 | — |
| — | 91.40 | 98.60 | 95.00 | — | — | 800 | — | — | — | — | 0.09 | — |
| — | 87.65 | 93.60 | 90.62 | — | — | 805 | — | — | — | — | 0.86 | — |
| — | 82.40 | 88.65 | 85.53 | — | — | 810 | — | — | — | — | 0.30 | — |
| — | 77.45 | 83.65 | 80.55 | — | — | 815 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 73.00 | 78.70 | 75.85 | +0.99 | 36.8% | 820 | 36.8% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 66.70 | 73.80 | 70.25 | +0.98 | 35.8% | 825 | 35.8% | -0.02 | 0.14 | 0.01 | 0.26 | — |
| — | 62.60 | 68.85 | 65.72 | +0.98 | 34.8% | 830 | 34.8% | -0.02 | 0.17 | 0.05 | 0.29 | — |
| — | 56.75 | 63.95 | 60.35 | +0.97 | 34.0% | 835 | 34.0% | -0.03 | 0.26 | 0.15 | 0.37 | — |
| — | 51.85 | 59.05 | 55.45 | +0.97 | 33.1% | 840 | 33.1% | -0.03 | 0.47 | 0.18 | 0.75 | — |
| — | 47.85 | 54.25 | 51.05 | +0.95 | 32.3% | 845 | 32.3% | -0.05 | 0.54 | 0.39 | 0.69 | — |
| — | 43.65 | 49.70 | 46.67 | +0.94 | 31.6% | 850 | 31.6% | -0.06 | 0.80 | 0.70 | 0.90 | — |
| — | 38.90 | 44.75 | 41.83 | +0.92 | 30.9% | 855 | 30.9% | -0.08 | 1.07 | 0.90 | 1.25 | — |
| — | 34.15 | 38.45 | 36.30 | +0.89 | 30.2% | 860 | 30.2% | -0.11 | 1.52 | 1.40 | 1.65 | — |
| — | 29.70 | 34.05 | 31.88 | +0.86 | 29.7% | 865 | 29.7% | -0.14 | 2.06 | 1.81 | 2.30 | — |
| — | 25.50 | 31.20 | 28.35 | +0.82 | 29.3% | 870 | 29.3% | -0.18 | 2.88 | 2.66 | 3.10 | — |
| — | 21.60 | 27.30 | 24.45 | +0.77 | 28.9% | 875 | 28.9% | -0.23 | 3.73 | 3.30 | 4.15 | — |
| — | 18.00 | 23.25 | 20.62 | +0.70 | 28.7% | 880 | 28.7% | -0.30 | 5.30 | 4.50 | 6.10 | — |
| — | 14.50 | 19.00 | 16.75 | +0.64 | 28.6% | 885 | 28.6% | -0.36 | 6.47 | 5.70 | 7.25 | — |
| — | 12.75 | 14.50 | 13.62 | +0.57 | 28.6% | 890 | 28.6% | -0.43 | 7.95 | 6.80 | 9.10 | — |
| — | 9.85 | 14.00 | 11.93 | +0.53 | 28.6% | 892.5 | 28.6% | -0.47 | 9.15 | 7.70 | 10.60 | — |
| — | 9.95 | 11.50 | 10.72 | +0.49 | 28.7% | 895 | 28.7% | -0.51 | 10.68 | 9.10 | 12.25 | — |
| — | 9.00 | 10.55 | 9.78 | +0.46 | 28.7% | 897.5 | 28.7% | -0.54 | 11.75 | 9.65 | 13.85 | — |
| — | 7.95 | 9.25 | 8.60 | +0.42 | 28.8% | 900 | 28.8% | -0.58 | 13.62 | 12.55 | 14.70 | — |
| — | 6.65 | 9.30 | 7.97 | +0.39 | 28.8% | 902.5 | 28.8% | -0.62 | 14.38 | 11.75 | 17.00 | — |
| — | 5.00 | 8.95 | 6.97 | +0.35 | 28.9% | 905 | 28.9% | -0.65 | 16.88 | 14.30 | 19.45 | — |
| — | 3.85 | 8.50 | 6.17 | +0.32 | 29.0% | 907.5 | 29.0% | -0.68 | 17.90 | 14.85 | 20.95 | — |
| — | 4.55 | 5.70 | 5.12 | +0.29 | 29.2% | 910 | 29.2% | -0.72 | 19.85 | 18.25 | 21.45 | — |
| — | 3.40 | 5.80 | 4.60 | +0.26 | 29.3% | 912.5 | 29.3% | -0.74 | 21.15 | 19.05 | 23.25 | — |
| — | 3.50 | 4.80 | 4.15 | +0.23 | 29.4% | 915 | 29.4% | -0.77 | 24.70 | 22.90 | 26.50 | — |
| — | 2.55 | 3.00 | 2.77 | +0.18 | 29.7% | 920 | 29.7% | -0.82 | 27.12 | 24.45 | 29.80 | — |
| — | 1.78 | 2.70 | 2.24 | +0.14 | 30.1% | 925 | 30.1% | -0.86 | 32.10 | 29.45 | 34.75 | — |
| — | 1.26 | 2.60 | 1.93 | +0.13 | 30.3% | 927.5 | 30.3% | -0.88 | 33.83 | 31.85 | 35.80 | — |
| — | 1.27 | 1.78 | 1.52 | +0.11 | 30.4% | 930 | 30.4% | -0.89 | 36.25 | 33.10 | 39.40 | — |
| — | 0.75 | 2.08 | 1.42 | +0.10 | 30.6% | 932.5 | 30.6% | -0.91 | 38.83 | 36.85 | 40.80 | 10 |
| 249 | 0.91 | 1.31 | 1.11 | +0.08 | 30.8% | 935 | 30.8% | -0.92 | 40.80 | 38.00 | 43.60 | — |
| — | 0.66 | 1.35 | 1.00 | — | — | 937.5 | 31.0% | -0.93 | 43.40 | 40.25 | 46.55 | — |
| — | 0.65 | 1.11 | 0.88 | +0.06 | 31.2% | 940 | — | — | 45.75 | 42.60 | 48.90 | — |
| — | 0.49 | 0.70 | 0.59 | +0.05 | 31.5% | 945 | 31.5% | -0.96 | 50.58 | 47.45 | 53.70 | — |
| — | 0.18 | 0.59 | 0.39 | +0.04 | 31.9% | 950 | 31.9% | -0.97 | 55.40 | 52.30 | 58.50 | — |
| — | 0.25 | 0.32 | 0.28 | +0.03 | 32.4% | 955 | 32.4% | -0.98 | 60.83 | 57.25 | 64.40 | — |
| — | 0.14 | 0.25 | 0.20 | +0.01 | 33.5% | 965 | 33.5% | -0.99 | 70.88 | 67.25 | 74.50 | — |
| — | — | 0.17 | — | +0.01 | 34.1% | 970 | 34.1% | -1.00 | 75.33 | 72.25 | 78.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 35.7% | 980 | 35.7% | -1.00 | 85.33 | 82.25 | 88.40 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 37.6% | 990 | 37.6% | -1.00 | 95.35 | 92.25 | 98.45 | — |
| — | 0.02 | 0.21 | 0.12 | +0.00 | 39.4% | 1000 | 39.4% | -1.00 | 105.85 | 102.25 | 109.45 | — |
| — | — | 0.15 | — | +0.00 | 41.0% | 1010 | 41.0% | -1.00 | 115.28 | 112.25 | 118.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 41.9% | 1020 | 41.9% | -1.00 | 125.78 | 122.25 | 129.30 | — |
| — | — | 0.85 | — | +0.00 | 42.0% | 1030 | 42.0% | -1.00 | 135.03 | 132.25 | 137.80 | — |
| — | — | 2.04 | — | +0.00 | 40.8% | 1045 | 40.8% | -1.00 | 150.68 | 147.25 | 154.10 | — |
| — | — | 2.06 | — | +0.00 | 39.4% | 1055 | 39.4% | -1.00 | 160.95 | 157.25 | 164.65 | — |
| — | — | 4.25 | — | +0.00 | 37.3% | 1070 | 37.3% | -1.00 | 175.85 | 172.25 | 179.45 | — |
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.