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 | |
| — | 172.15 | 179.10 | 175.62 | +0.99 | 50.6% | 720 | 50.6% | -0.01 | 1.38 | 0.10 | 2.65 | — |
| — | 162.00 | 169.20 | 165.60 | +0.99 | 49.2% | 730 | 49.2% | -0.01 | 0.32 | 0.05 | 0.58 | — |
| — | 152.10 | 159.25 | 155.68 | +0.99 | 47.9% | 740 | 47.9% | -0.01 | — | — | 0.57 | — |
| — | 142.55 | 149.35 | 145.95 | +0.99 | 46.6% | 750 | 46.6% | -0.01 | 0.32 | 0.03 | 0.60 | — |
| — | 132.30 | 139.50 | 135.90 | +0.98 | 45.4% | 760 | 45.4% | -0.02 | — | — | 0.51 | — |
| — | 122.50 | 129.70 | 126.10 | +0.98 | 44.2% | 770 | 44.2% | -0.02 | 0.71 | 0.13 | 1.29 | — |
| — | 118.25 | 124.80 | 121.53 | +0.97 | 43.7% | 775 | 43.7% | -0.03 | 0.64 | 0.40 | 0.88 | — |
| — | 108.85 | 115.10 | 111.97 | +0.96 | 42.7% | 785 | 42.7% | -0.04 | 0.79 | 0.40 | 1.18 | — |
| — | 104.00 | 110.25 | 107.12 | +0.96 | 42.2% | 790 | 42.2% | -0.04 | 1.00 | 0.79 | 1.21 | — |
| — | 98.50 | 105.45 | 101.97 | +0.95 | 41.7% | 795 | 41.7% | -0.05 | 1.14 | 0.76 | 1.51 | — |
| — | 94.70 | 100.95 | 97.83 | +0.94 | 41.3% | 800 | 41.3% | -0.06 | 1.43 | 1.30 | 1.55 | — |
| — | 89.70 | 96.00 | 92.85 | +0.94 | 40.9% | 805 | 40.9% | -0.06 | 1.96 | 1.29 | 2.63 | — |
| — | 85.00 | 91.30 | 88.15 | +0.93 | 40.6% | 810 | 40.6% | -0.07 | 2.06 | 1.47 | 2.65 | — |
| — | 80.60 | 86.70 | 83.65 | +0.92 | 40.2% | 815 | 40.2% | -0.09 | 2.56 | 1.93 | 3.20 | — |
| — | 75.80 | 81.10 | 78.45 | +0.90 | 39.9% | 820 | 39.9% | -0.10 | 2.69 | 1.38 | 4.00 | — |
| — | 71.55 | 75.85 | 73.70 | +0.89 | 39.6% | 825 | 39.6% | -0.11 | 3.83 | 3.05 | 4.60 | — |
| — | 67.35 | 73.55 | 70.45 | +0.87 | 39.4% | 830 | 39.4% | -0.13 | 3.92 | 3.15 | 4.70 | — |
| — | 63.20 | 69.20 | 66.20 | +0.85 | 39.1% | 835 | 39.1% | -0.15 | 4.10 | 3.20 | 5.00 | — |
| — | 59.60 | 62.85 | 61.23 | +0.83 | 38.9% | 840 | 38.9% | -0.17 | 5.28 | 4.70 | 5.85 | — |
| — | 54.70 | 58.80 | 56.75 | +0.81 | 38.7% | 845 | 38.7% | -0.19 | 6.15 | 5.30 | 7.00 | — |
| — | 50.40 | 54.75 | 52.58 | — | — | 850 | 38.6% | -0.21 | 7.22 | 6.45 | 8.00 | — |
| — | 47.90 | 52.05 | 49.98 | +0.76 | 38.5% | 855 | 38.5% | -0.24 | 9.07 | 6.80 | 11.35 | — |
| — | 42.75 | 48.60 | 45.67 | +0.73 | 38.4% | 860 | 38.4% | -0.27 | 9.50 | 7.75 | 11.25 | — |
| — | 39.55 | 45.50 | 42.52 | +0.71 | 38.3% | 865 | 38.3% | -0.29 | 11.53 | 10.05 | 13.00 | — |
| — | 36.45 | 42.20 | 39.33 | +0.68 | 38.2% | 870 | 38.2% | -0.32 | 12.38 | 11.35 | 13.40 | — |
| — | 33.40 | 38.95 | 36.17 | +0.65 | 38.2% | 875 | 38.2% | -0.36 | 15.55 | 12.85 | 18.25 | — |
| — | 30.45 | 35.80 | 33.12 | +0.61 | 38.1% | 880 | 38.1% | -0.39 | 16.25 | 13.50 | 19.00 | — |
| — | 26.80 | 32.55 | 29.68 | +0.58 | 38.1% | 885 | 38.1% | -0.42 | 17.80 | 16.60 | 19.00 | — |
| — | 26.00 | 28.50 | 27.25 | +0.55 | 38.1% | 890 | 38.1% | -0.45 | 21.02 | 18.70 | 23.35 | — |
| — | 23.45 | 28.40 | 25.93 | +0.53 | 38.1% | 892.5 | — | — | 21.73 | 19.05 | 24.40 | — |
| — | 23.20 | 26.55 | 24.88 | +0.51 | 38.1% | 895 | 38.1% | -0.49 | 23.10 | 20.50 | 25.70 | — |
| — | 20.50 | 25.45 | 22.98 | +0.50 | 38.1% | 897.5 | 38.1% | -0.50 | 24.18 | 21.65 | 26.70 | — |
| — | 20.50 | 22.55 | 21.52 | +0.48 | 38.1% | 900 | 38.1% | -0.52 | 25.25 | 23.45 | 27.05 | — |
| — | 18.55 | 21.20 | 19.88 | +0.46 | 38.1% | 902.5 | 38.1% | -0.54 | 27.23 | 24.40 | 30.05 | — |
| — | 18.00 | 21.35 | 19.68 | +0.45 | 38.1% | 905 | 38.1% | -0.56 | 28.18 | 25.35 | 31.00 | — |
| — | 15.80 | 21.70 | 18.75 | — | — | 907.5 | — | — | 29.57 | 26.60 | 32.55 | — |
| — | 16.55 | 18.95 | 17.75 | — | — | 910 | — | — | 31.12 | 28.70 | 33.55 | — |
| — | 13.85 | 19.50 | 16.68 | — | — | 912.5 | — | — | 33.12 | 30.25 | 36.00 | — |
| — | 13.35 | 18.70 | 16.02 | — | — | 915 | — | — | 34.20 | 31.85 | 36.55 | — |
| — | 12.60 | 14.60 | 13.60 | — | — | 920 | — | — | 37.60 | 34.40 | 40.80 | — |
| — | 11.45 | 12.60 | 12.03 | — | — | 925 | — | — | 41.08 | 37.75 | 44.40 | — |
| — | 9.90 | 11.35 | 10.62 | — | — | 930 | — | — | 45.15 | 42.70 | 47.60 | — |
| — | 8.65 | 10.65 | 9.65 | — | — | 935 | — | — | 47.77 | 44.95 | 50.60 | — |
| — | 7.00 | 9.75 | 8.38 | — | — | 940 | — | — | 52.35 | 49.55 | 55.15 | — |
| — | 5.80 | 7.95 | 6.88 | +0.22 | 38.4% | 945 | — | — | 56.30 | 53.20 | 59.40 | — |
| — | 6.00 | 7.50 | 6.75 | — | — | 950 | — | — | 60.45 | 57.55 | 63.35 | — |
| — | 4.35 | 6.25 | 5.30 | — | — | 955 | — | — | 65.10 | 63.15 | 67.05 | — |
| — | 3.65 | 5.15 | 4.40 | — | — | 965 | — | — | 73.22 | 70.30 | 76.15 | — |
| — | 2.74 | 3.85 | 3.29 | — | — | 970 | — | — | 77.15 | 74.85 | 79.45 | — |
| — | 2.02 | 3.15 | 2.58 | — | — | 980 | — | — | 86.10 | 83.60 | 88.60 | — |
| — | 1.60 | 2.68 | 2.14 | — | — | 990 | — | — | 96.08 | 93.00 | 99.15 | — |
| — | 1.27 | 1.43 | 1.35 | — | — | 1000 | 39.1% | -0.96 | 105.38 | 102.30 | 108.45 | — |
| — | 0.60 | 2.06 | 1.33 | +0.04 | 39.3% | 1010 | 39.3% | -0.97 | 115.12 | 112.00 | 118.25 | — |
| — | 0.50 | 1.00 | 0.75 | — | — | 1020 | — | — | 125.38 | 122.25 | 128.50 | — |
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.