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 | |
| — | 175.05 | 183.05 | 179.05 | +0.99 | 51.5% | 720 | 51.5% | -0.01 | — | — | 1.59 | — |
| — | 165.55 | 171.60 | 168.57 | +0.99 | 50.1% | 730 | 50.1% | -0.01 | 0.31 | 0.05 | 0.57 | — |
| — | 155.15 | 163.20 | 159.18 | +0.99 | 48.8% | 740 | 48.8% | -0.01 | — | — | 0.51 | — |
| — | 140.25 | 148.30 | 144.28 | +0.99 | 47.0% | 755 | 47.0% | -0.01 | — | — | 4.50 | — |
| — | 130.25 | 136.85 | 133.55 | +0.98 | 45.9% | 765 | 45.9% | -0.02 | — | — | 4.60 | — |
| — | 125.30 | 133.50 | 129.40 | +0.98 | 45.4% | 770 | 45.4% | -0.02 | — | — | 0.79 | — |
| — | 116.05 | 123.65 | 119.85 | +0.97 | 44.4% | 780 | 44.4% | -0.03 | 0.58 | 0.48 | 0.69 | — |
| — | 106.30 | 113.90 | 110.10 | +0.96 | 43.6% | 790 | 43.6% | -0.04 | 0.69 | 0.38 | 0.99 | — |
| — | 97.75 | 103.05 | 100.40 | +0.94 | 42.7% | 800 | 42.7% | -0.06 | 1.08 | 0.90 | 1.26 | — |
| — | 92.40 | 98.00 | 95.20 | +0.94 | 42.4% | 805 | 42.4% | -0.06 | 1.47 | 0.62 | 2.32 | — |
| — | 87.65 | 94.75 | 91.20 | +0.93 | 42.0% | 810 | 42.0% | -0.07 | 1.54 | 1.29 | 1.80 | — |
| — | 82.75 | 89.70 | 86.22 | +0.92 | 41.7% | 815 | 41.7% | -0.09 | 2.08 | 1.41 | 2.76 | — |
| — | 78.15 | 83.90 | 81.03 | +0.90 | 41.3% | 820 | 41.3% | -0.10 | 2.13 | 1.72 | 2.55 | — |
| — | 73.55 | 79.35 | 76.45 | +0.89 | 41.0% | 825 | 41.0% | -0.11 | 3.16 | 2.47 | 3.85 | 160 |
| 11 | 69.85 | 75.10 | 72.47 | +0.87 | 40.7% | 830 | 40.7% | -0.13 | 3.26 | 2.57 | 3.95 | — |
| — | 65.45 | 70.85 | 68.15 | +0.85 | 40.5% | 835 | 40.5% | -0.15 | 3.58 | 3.00 | 4.15 | — |
| — | 61.05 | 66.55 | 63.80 | +0.83 | 40.2% | 840 | 40.2% | -0.17 | 4.45 | 2.90 | 6.00 | — |
| — | 56.85 | 62.30 | 59.58 | +0.81 | 40.0% | 845 | 40.0% | -0.19 | 4.85 | 3.85 | 5.85 | — |
| — | 52.75 | 58.20 | 55.48 | +0.79 | 39.8% | 850 | 39.8% | -0.21 | 6.00 | 5.00 | 7.00 | — |
| — | 48.75 | 54.20 | 51.48 | +0.76 | 39.6% | 855 | 39.6% | -0.24 | 6.85 | 6.35 | 7.35 | — |
| — | 44.95 | 50.40 | 47.67 | +0.73 | 39.4% | 860 | 39.4% | -0.27 | 8.18 | 6.65 | 9.70 | — |
| — | 41.25 | 46.65 | 43.95 | +0.71 | 39.2% | 865 | 39.2% | -0.29 | 8.95 | 6.95 | 10.95 | — |
| — | 37.75 | 43.15 | 40.45 | +0.68 | 39.1% | 870 | 39.1% | -0.32 | 10.65 | 9.30 | 12.00 | — |
| — | 34.95 | 39.80 | 37.38 | +0.65 | 39.0% | 875 | 39.0% | -0.36 | 12.57 | 11.40 | 13.75 | — |
| — | 33.00 | 36.60 | 34.80 | +0.61 | 38.9% | 880 | 38.9% | -0.39 | 14.50 | 12.00 | 17.00 | — |
| — | 28.70 | 33.60 | 31.15 | +0.58 | 38.8% | 885 | 38.8% | -0.42 | 16.80 | 14.60 | 19.00 | — |
| — | 26.70 | 30.00 | 28.35 | +0.55 | 38.7% | 890 | 38.7% | -0.45 | 18.12 | 16.25 | 20.00 | — |
| — | 24.35 | 29.45 | 26.90 | +0.53 | 38.7% | 892.5 | 38.7% | -0.47 | 19.80 | 17.35 | 22.25 | — |
| — | 23.75 | 28.15 | 25.95 | +0.51 | 38.7% | 895 | 38.7% | -0.49 | 20.30 | 18.25 | 22.35 | — |
| — | 21.45 | 26.70 | 24.07 | +0.50 | 38.6% | 897.5 | 38.6% | -0.50 | 22.52 | 20.05 | 25.00 | — |
| — | 22.05 | 24.30 | 23.18 | +0.48 | 38.6% | 900 | 38.6% | -0.52 | 23.52 | 20.85 | 26.20 | — |
| — | 18.85 | 24.20 | 21.52 | +0.46 | 38.6% | 902.5 | 38.6% | -0.54 | 24.62 | 22.00 | 27.25 | — |
| — | 19.15 | 23.30 | 21.23 | +0.45 | 38.6% | 905 | 38.6% | -0.56 | 26.62 | 24.25 | 29.00 | — |
| — | 17.00 | 22.20 | 19.60 | +0.43 | 38.6% | 907.5 | 38.6% | -0.57 | 27.57 | 24.75 | 30.40 | — |
| — | 17.20 | 18.90 | 18.05 | +0.41 | 38.6% | 910 | 38.6% | -0.59 | 28.80 | 26.65 | 30.95 | — |
| — | 14.85 | 18.35 | 16.60 | +0.40 | 38.6% | 912.5 | 38.6% | -0.61 | 30.50 | 27.65 | 33.35 | — |
| — | 14.55 | 19.10 | 16.82 | +0.38 | 38.6% | 915 | 38.6% | -0.62 | 32.05 | 29.55 | 34.55 | — |
| — | 12.00 | 16.00 | 14.00 | +0.35 | 38.6% | 920 | 38.6% | -0.65 | 34.83 | 32.65 | 37.00 | — |
| — | 11.10 | 13.85 | 12.47 | +0.32 | 38.6% | 925 | 38.6% | -0.68 | 38.58 | 35.85 | 41.30 | — |
| — | 9.90 | 13.85 | 11.88 | +0.29 | 38.6% | 930 | 38.6% | -0.71 | 41.85 | 39.30 | 44.40 | — |
| — | 7.65 | 11.35 | 9.50 | +0.27 | 38.7% | 935 | 38.7% | -0.74 | 45.45 | 42.90 | 48.00 | — |
| — | 6.65 | 11.00 | 8.82 | +0.24 | 38.7% | 940 | 38.7% | -0.77 | 49.42 | 46.65 | 52.20 | — |
| — | 6.70 | 8.00 | 7.35 | +0.22 | 38.8% | 945 | 38.8% | -0.79 | 53.40 | 50.65 | 56.15 | — |
| — | 6.25 | 6.50 | 6.38 | +0.19 | 38.8% | 950 | 38.8% | -0.81 | 57.20 | 54.70 | 59.70 | — |
| — | 4.90 | 6.00 | 5.45 | +0.17 | 38.9% | 955 | 38.9% | -0.83 | 61.83 | 59.55 | 64.10 | — |
| — | 4.15 | 5.30 | 4.72 | +0.15 | 39.0% | 960 | 39.0% | -0.85 | 65.90 | 63.20 | 68.60 | — |
| — | 2.79 | 5.05 | 3.92 | +0.12 | 39.2% | 970 | 39.2% | -0.89 | 74.60 | 71.85 | 77.35 | — |
| — | 2.70 | 3.55 | 3.12 | +0.11 | 39.3% | 975 | 39.3% | -0.90 | 79.17 | 76.50 | 81.85 | — |
| — | 1.53 | 4.30 | 2.92 | +0.08 | 39.5% | 985 | 39.5% | -0.93 | 88.30 | 84.50 | 92.10 | — |
| — | 1.56 | 2.36 | 1.96 | +0.06 | 39.8% | 995 | 39.8% | -0.95 | 97.25 | 93.95 | 100.55 | — |
| — | 0.78 | 1.53 | 1.16 | +0.05 | 40.1% | 1005 | 40.1% | -0.96 | 107.33 | 104.55 | 110.10 | — |
| — | 0.60 | 1.05 | 0.82 | +0.03 | 40.4% | 1015 | 40.4% | -0.98 | 117.05 | 113.35 | 120.75 | — |
| — | 0.18 | 0.33 | 0.26 | +0.01 | 42.0% | 1060 | 42.0% | -1.00 | 162.93 | 159.65 | 166.20 | — |
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.