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 | |
| — | 178.10 | 185.75 | 181.93 | +0.98 | 37.2% | 720 | 37.2% | -0.02 | 1.22 | 0.01 | 2.42 | — |
| — | 168.40 | 176.00 | 172.20 | +0.97 | 36.9% | 730 | 36.9% | -0.03 | 1.14 | 0.73 | 1.54 | — |
| — | 158.75 | 165.15 | 161.95 | +0.97 | 36.6% | 740 | 36.6% | -0.03 | 1.71 | 0.61 | 2.80 | — |
| — | 130.90 | 136.85 | 133.88 | +0.93 | 35.9% | 770 | 35.9% | -0.07 | 2.76 | 2.17 | 3.35 | — |
| — | 121.50 | 128.10 | 124.80 | +0.92 | 35.7% | 780 | 35.7% | -0.09 | 3.25 | 2.60 | 3.90 | — |
| — | 112.00 | 118.30 | 115.15 | — | — | 790 | — | — | 4.10 | 3.40 | 4.80 | — |
| — | 103.80 | 109.75 | 106.78 | +0.87 | 35.2% | 800 | — | — | 5.40 | 3.70 | 7.10 | — |
| — | 95.05 | 101.15 | 98.10 | — | — | 810 | — | — | 6.17 | 3.95 | 8.40 | — |
| — | 86.60 | 92.75 | 89.67 | +0.82 | 34.8% | 820 | 34.8% | -0.18 | 7.40 | 5.45 | 9.35 | — |
| — | 82.45 | 88.60 | 85.53 | +0.81 | 34.7% | 825 | — | — | 9.68 | 8.50 | 10.85 | — |
| — | 78.40 | 84.55 | 81.47 | — | — | 830 | 34.6% | -0.21 | 10.62 | 9.55 | 11.70 | — |
| — | 74.45 | 80.60 | 77.53 | — | — | 835 | 34.5% | -0.23 | 11.38 | 10.55 | 12.20 | — |
| — | 70.55 | 76.70 | 73.62 | — | — | 840 | — | — | 12.18 | 11.45 | 12.90 | — |
| — | 67.15 | 72.90 | 70.03 | +0.74 | 34.3% | 845 | 34.3% | -0.26 | 13.97 | 13.05 | 14.90 | — |
| — | 63.05 | 68.95 | 66.00 | +0.72 | 34.2% | 850 | 34.2% | -0.28 | 15.03 | 14.15 | 15.90 | — |
| — | 59.45 | 65.55 | 62.50 | +0.70 | 34.2% | 855 | — | — | 16.82 | 15.50 | 18.15 | — |
| — | 56.05 | 62.10 | 59.08 | +0.68 | 34.1% | 860 | — | — | 17.45 | 14.60 | 20.30 | — |
| — | 52.80 | 58.05 | 55.42 | — | — | 865 | — | — | 20.15 | 19.00 | 21.30 | — |
| — | 50.25 | 55.05 | 52.65 | — | — | 870 | — | — | 21.77 | 20.60 | 22.95 | — |
| — | 46.25 | 51.35 | 48.80 | — | — | 875 | 33.9% | -0.39 | 23.55 | 22.40 | 24.70 | — |
| — | 45.25 | 49.15 | 47.20 | +0.60 | 33.8% | 880 | 33.8% | -0.41 | 25.40 | 23.50 | 27.30 | — |
| — | 41.55 | 46.10 | 43.83 | +0.57 | 33.8% | 885 | 33.8% | -0.43 | 27.50 | 25.60 | 29.40 | — |
| — | 38.30 | 42.15 | 40.23 | +0.55 | 33.7% | 890 | 33.7% | -0.45 | 29.32 | 27.15 | 31.50 | — |
| — | 35.55 | 38.95 | 37.25 | +0.53 | 33.7% | 895 | 33.7% | -0.48 | 32.50 | 30.75 | 34.25 | — |
| — | 32.65 | 38.15 | 35.40 | +0.51 | 33.6% | 900 | 33.6% | -0.50 | 33.83 | 30.90 | 36.75 | — |
| — | 31.70 | 34.85 | 33.27 | +0.48 | 33.6% | 905 | 33.6% | -0.52 | 36.05 | 33.65 | 38.45 | — |
| — | 28.25 | 33.60 | 30.93 | +0.46 | 33.6% | 910 | 33.6% | -0.54 | 38.60 | 36.15 | 41.05 | — |
| — | 26.85 | 31.45 | 29.15 | +0.44 | 33.5% | 915 | 33.5% | -0.56 | 42.05 | 39.10 | 45.00 | — |
| — | 23.45 | 29.00 | 26.23 | +0.42 | 33.5% | 920 | 33.5% | -0.59 | 44.77 | 41.55 | 48.00 | — |
| — | 22.55 | 27.45 | 25.00 | +0.40 | 33.5% | 925 | 33.5% | -0.61 | 48.25 | 45.95 | 50.55 | — |
| — | 19.90 | 25.15 | 22.52 | +0.38 | 33.4% | 930 | 33.4% | -0.63 | 50.73 | 47.90 | 53.55 | — |
| — | 18.10 | 23.30 | 20.70 | +0.36 | 33.4% | 935 | 33.4% | -0.65 | 54.23 | 51.90 | 56.55 | — |
| — | 16.00 | 22.00 | 19.00 | +0.34 | 33.4% | 940 | 33.4% | -0.67 | 57.62 | 54.55 | 60.70 | — |
| — | 15.00 | 20.45 | 17.73 | +0.32 | 33.4% | 945 | 33.4% | -0.69 | 60.83 | 58.00 | 63.65 | — |
| — | 13.25 | 18.90 | 16.07 | +0.30 | 33.4% | 950 | 33.4% | -0.71 | 64.67 | 61.60 | 67.75 | — |
| — | 12.15 | 17.50 | 14.82 | +0.28 | 33.4% | 955 | — | — | 68.38 | 65.30 | 71.45 | — |
| — | 10.85 | 16.30 | 13.57 | +0.26 | 33.4% | 960 | — | — | 72.15 | 69.10 | 75.20 | — |
| — | 9.85 | 13.85 | 11.85 | — | — | 970 | — | — | 80.03 | 77.00 | 83.05 | — |
| — | 7.55 | 12.95 | 10.25 | — | — | 975 | — | — | 84.28 | 81.45 | 87.10 | — |
| — | 6.40 | 10.95 | 8.68 | — | — | 985 | — | — | 92.60 | 89.70 | 95.50 | — |
| — | 4.60 | 9.65 | 7.12 | — | — | 995 | — | — | 101.17 | 98.15 | 104.20 | — |
| — | 4.85 | 8.30 | 6.58 | — | — | 1005 | — | — | 110.22 | 107.35 | 113.10 | — |
| — | 2.19 | 7.40 | 4.79 | +0.12 | 33.6% | 1015 | — | — | 119.45 | 116.60 | 122.30 | — |
| — | 2.48 | 6.65 | 4.57 | — | — | 1025 | — | — | 128.40 | 125.20 | 131.60 | — |
| — | 2.08 | 5.40 | 3.74 | — | — | 1035 | — | — | 138.25 | 135.40 | 141.10 | — |
| — | 1.52 | 3.10 | 2.31 | +0.06 | 33.8% | 1050 | 33.8% | -0.96 | 153.15 | 149.85 | 156.45 | — |
| — | 0.96 | 3.70 | 2.33 | — | — | 1060 | — | — | 162.45 | 159.55 | 165.35 | — |
| — | 0.77 | 2.96 | 1.86 | +0.04 | 34.1% | 1075 | 34.1% | -0.99 | 177.85 | 174.45 | 181.25 | — |
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.