Spot 898.04
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 173.95 | 182.50 | 178.22 | +1.00 | 48.2% | 720 | — | — | — | — | 4.30 | — |
| — | 163.95 | 172.50 | 168.22 | — | — | 730 | — | — | — | — | 0.08 | — |
| — | 154.20 | 162.50 | 158.35 | — | — | 740 | — | — | — | — | 0.05 | — |
| — | 139.45 | 147.50 | 143.47 | — | — | 755 | — | — | — | — | 0.57 | — |
| — | 129.35 | 137.50 | 133.43 | +1.00 | 52.9% | 765 | 52.9% | -0.00 | — | — | 4.30 | — |
| — | 124.45 | 132.50 | 128.47 | +1.00 | 52.9% | 770 | 52.9% | -0.00 | — | — | 4.30 | — |
| — | 114.35 | 122.50 | 118.42 | +1.00 | 51.9% | 780 | — | — | — | — | 0.40 | — |
| — | 104.35 | 112.55 | 108.45 | — | — | 790 | — | — | — | — | 0.33 | — |
| — | 95.75 | 101.00 | 98.38 | +1.00 | 46.4% | 800 | 46.4% | -0.00 | — | — | 0.05 | — |
| — | 89.50 | 97.55 | 93.53 | — | — | 805 | — | — | — | — | 0.05 | — |
| — | 84.50 | 92.55 | 88.53 | +0.99 | 42.7% | 810 | 42.7% | -0.01 | — | — | 0.46 | — |
| — | 79.40 | 87.60 | 83.50 | — | — | 815 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 74.60 | 82.60 | 78.60 | +0.99 | 39.2% | 820 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 69.55 | 77.60 | 73.58 | — | — | 825 | 37.7% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 64.45 | 72.65 | 68.55 | — | — | 830 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 59.50 | 67.65 | 63.58 | — | — | 835 | 35.4% | -0.03 | 0.14 | 0.05 | 0.22 | — |
| — | 55.95 | 62.70 | 59.33 | — | — | 840 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 50.20 | 56.20 | 53.20 | — | — | 845 | — | — | 0.21 | 0.11 | 0.31 | — |
| — | 46.25 | 51.50 | 48.88 | +0.94 | 32.7% | 850 | — | — | 0.30 | 0.16 | 0.44 | — |
| — | 39.80 | 48.00 | 43.90 | — | — | 855 | — | — | 0.45 | 0.21 | 0.68 | — |
| — | 36.50 | 42.45 | 39.48 | — | — | 860 | — | — | 0.64 | 0.50 | 0.78 | — |
| — | 31.00 | 36.95 | 33.98 | — | — | 865 | 30.5% | -0.14 | 0.88 | 0.73 | 1.02 | — |
| — | 27.55 | 32.90 | 30.23 | — | — | 870 | 30.0% | -0.18 | 1.31 | 1.10 | 1.53 | — |
| — | 23.05 | 28.30 | 25.68 | — | — | 875 | — | — | 1.88 | 1.60 | 2.15 | — |
| — | 19.05 | 24.40 | 21.73 | — | — | 880 | 29.4% | -0.30 | 2.92 | 2.40 | 3.45 | 503 |
| — | 15.25 | 20.50 | 17.88 | +0.64 | 29.3% | 885 | 29.3% | -0.36 | 4.05 | 3.30 | 4.80 | — |
| — | 12.20 | 17.10 | 14.65 | +0.57 | 29.3% | 890 | 29.3% | -0.43 | 5.62 | 5.25 | 6.00 | — |
| — | 10.60 | 14.75 | 12.68 | +0.53 | 29.3% | 892.5 | 29.3% | -0.47 | 6.85 | 5.15 | 8.55 | — |
| — | 9.55 | 12.55 | 11.05 | +0.49 | 29.4% | 895 | 29.4% | -0.51 | 7.70 | 6.60 | 8.80 | — |
| — | 8.95 | 10.85 | 9.90 | — | — | 897.5 | — | — | 8.90 | 8.00 | 9.80 | — |
| — | 8.00 | 9.30 | 8.65 | +0.42 | 29.5% | 900 | 29.5% | -0.58 | 10.22 | 8.25 | 12.20 | — |
| — | 6.10 | 9.50 | 7.80 | +0.39 | 29.6% | 902.5 | 29.6% | -0.62 | 11.40 | 9.10 | 13.70 | — |
| — | 4.80 | 7.00 | 5.90 | — | — | 905 | 29.7% | -0.65 | 13.07 | 10.55 | 15.60 | — |
| — | 3.65 | 8.40 | 6.03 | +0.32 | 29.7% | 907.5 | 29.7% | -0.68 | 14.50 | 11.80 | 17.20 | — |
| — | 4.20 | 5.10 | 4.65 | — | — | 910 | 29.8% | -0.72 | 16.07 | 13.65 | 18.50 | — |
| — | 3.30 | 5.00 | 4.15 | +0.26 | 29.9% | 912.5 | — | — | 17.93 | 15.50 | 20.35 | — |
| — | 3.20 | 4.05 | 3.62 | +0.23 | 30.0% | 915 | — | — | 19.82 | 17.10 | 22.55 | — |
| — | 2.08 | 3.00 | 2.54 | +0.18 | 30.2% | 920 | 30.2% | -0.82 | 23.88 | 21.15 | 26.60 | — |
| — | 1.60 | 1.95 | 1.77 | +0.14 | 30.3% | 925 | 30.3% | -0.86 | 28.30 | 25.70 | 30.90 | — |
| — | 0.95 | 1.68 | 1.31 | — | — | 927.5 | — | — | 30.38 | 27.65 | 33.10 | — |
| — | 0.86 | 1.51 | 1.19 | — | — | 930 | — | — | 32.62 | 28.85 | 36.40 | — |
| — | 0.66 | 1.20 | 0.93 | — | — | 932.5 | — | — | 35.27 | 32.55 | 38.00 | — |
| — | 0.73 | 0.85 | 0.79 | — | — | 935 | — | — | 37.73 | 35.15 | 40.30 | — |
| — | 0.43 | 0.75 | 0.59 | — | — | 937.5 | — | — | 39.75 | 36.70 | 42.80 | — |
| — | 0.35 | 0.75 | 0.55 | — | — | 940 | — | — | 42.42 | 39.65 | 45.20 | — |
| — | 0.23 | 0.95 | 0.59 | +0.05 | 31.0% | 942.5 | 31.0% | -0.95 | 44.25 | 40.80 | 47.70 | — |
| — | 0.25 | 0.57 | 0.41 | +0.05 | 31.2% | 945 | 31.2% | -0.96 | 47.67 | 44.05 | 51.30 | — |
| — | 0.12 | 0.35 | 0.23 | +0.04 | 31.4% | 950 | 31.4% | -0.97 | 52.30 | 48.25 | 56.35 | — |
| — | 0.15 | 0.35 | 0.25 | +0.03 | 31.5% | 955 | 31.5% | -0.98 | 57.27 | 53.35 | 61.20 | — |
| — | 0.08 | 0.55 | 0.32 | +0.02 | 31.5% | 960 | 31.5% | -0.99 | 62.17 | 58.15 | 66.20 | — |
| — | — | 0.92 | — | +0.01 | 31.3% | 970 | 31.3% | -1.00 | 72.08 | 68.15 | 76.00 | — |
| — | — | 0.10 | — | +0.01 | 31.1% | 975 | 31.1% | -1.00 | 77.08 | 73.15 | 81.00 | — |
| — | — | 0.36 | — | +0.01 | 30.9% | 985 | 30.9% | -1.00 | 87.17 | 83.15 | 91.20 | — |
| — | — | 0.40 | — | +0.00 | 30.8% | 995 | 30.8% | -1.00 | 97.83 | 94.65 | 101.00 | — |
| — | — | 1.55 | — | +0.00 | 30.7% | 1005 | 30.7% | -1.00 | 107.90 | 104.65 | 111.15 | — |
| — | — | 1.00 | — | +0.00 | 30.8% | 1015 | 30.8% | -1.00 | 117.15 | 113.15 | 121.15 | — |
| — | — | 4.15 | — | +0.00 | 30.9% | 1025 | 30.9% | -1.00 | 127.92 | 124.65 | 131.20 | — |
| — | — | 0.05 | — | +0.00 | 31.1% | 1035 | 31.1% | -1.00 | 137.88 | 134.70 | 141.05 | — |
| — | — | 0.30 | — | +0.00 | 31.5% | 1050 | 31.5% | -1.00 | 152.10 | 148.15 | 156.05 | — |
| — | — | 2.00 | — | +0.00 | 31.8% | 1060 | 31.8% | -1.00 | 162.18 | 158.15 | 166.20 | — |
| — | — | 4.30 | — | +0.00 | 32.3% | 1075 | 32.3% | -1.00 | 177.18 | 173.15 | 181.20 | — |
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.