Spot 887.43
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 168.45 | 177.00 | 172.72 | +1.00 | 84.6% | 715 | 84.6% | +0.00 | — | — | 4.30 | — |
| — | 158.45 | 167.00 | 162.72 | +1.00 | 86.5% | 725 | 86.5% | +0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 148.45 | 157.00 | 152.72 | +1.00 | 82.4% | 735 | 82.4% | -0.00 | — | — | 0.05 | — |
| — | 138.45 | 147.00 | 142.72 | +1.00 | 73.9% | 745 | 73.9% | -0.00 | — | — | 0.05 | — |
| — | 133.40 | 142.00 | 137.70 | +1.00 | 68.9% | 750 | 68.9% | -0.00 | — | — | 0.05 | — |
| — | 123.45 | 132.00 | 127.72 | +1.00 | 59.1% | 760 | 59.1% | -0.00 | — | — | 0.05 | — |
| — | 114.45 | 121.20 | 117.83 | +1.00 | 51.5% | 770 | 51.5% | -0.00 | — | — | 0.05 | — |
| — | 109.45 | 116.85 | 113.15 | +1.00 | 48.7% | 775 | 48.7% | -0.00 | — | — | 0.05 | — |
| — | 105.45 | 110.60 | 108.03 | +1.00 | 46.6% | 780 | 46.6% | -0.00 | — | — | 0.05 | — |
| — | 100.45 | 106.75 | 103.60 | +1.00 | 45.0% | 785 | 45.0% | -0.00 | — | — | 0.05 | — |
| — | 94.50 | 101.70 | 98.10 | +1.00 | 44.0% | 790 | 44.0% | -0.00 | — | — | 0.05 | — |
| — | 89.50 | 96.85 | 93.17 | +1.00 | 43.3% | 795 | 43.3% | -0.00 | — | — | 4.30 | — |
| — | 84.50 | 90.45 | 87.47 | +1.00 | 42.9% | 800 | 42.9% | -0.00 | — | — | 0.10 | — |
| — | 79.50 | 86.20 | 82.85 | +1.00 | 42.5% | 805 | 42.5% | -0.00 | — | — | 4.30 | — |
| — | 74.50 | 81.90 | 78.20 | +1.00 | 42.1% | 810 | 42.1% | -0.00 | — | — | 0.61 | — |
| — | 69.50 | 76.90 | 73.20 | +1.00 | 41.5% | 815 | 41.5% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 65.50 | 71.25 | 68.38 | +1.00 | 40.8% | 820 | 40.8% | -0.00 | — | — | 0.47 | — |
| — | 59.55 | 65.70 | 62.62 | +0.99 | 39.8% | 825 | 39.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 54.55 | 60.55 | 57.55 | +0.99 | 38.5% | 830 | 38.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 49.55 | 56.75 | 53.15 | +0.99 | 37.2% | 835 | 37.2% | -0.01 | 0.14 | 0.07 | 0.20 | — |
| — | 44.60 | 51.75 | 48.17 | +0.98 | 35.6% | 840 | 35.6% | -0.02 | 0.17 | 0.03 | 0.30 | — |
| — | 39.65 | 46.90 | 43.27 | +0.98 | 34.1% | 845 | 34.1% | -0.02 | 0.22 | 0.15 | 0.29 | — |
| — | 34.05 | 41.35 | 37.70 | +0.97 | 32.5% | 850 | 32.5% | -0.03 | 0.23 | 0.15 | 0.30 | — |
| 15 | 29.85 | 36.95 | 33.40 | +0.96 | 31.1% | 855 | 31.1% | -0.04 | 0.37 | 0.30 | 0.44 | — |
| — | 25.10 | 30.05 | 27.57 | +0.94 | 29.8% | 860 | 29.8% | -0.06 | 0.59 | 0.37 | 0.81 | — |
| — | 21.75 | 26.85 | 24.30 | +0.91 | 28.9% | 865 | — | — | 0.98 | 0.85 | 1.11 | — |
| — | 17.50 | 21.60 | 19.55 | — | — | 870 | — | — | 1.58 | 1.39 | 1.78 | — |
| — | 14.30 | 16.40 | 15.35 | — | — | 875 | — | — | 2.47 | 2.05 | 2.89 | — |
| — | 9.90 | 13.00 | 11.45 | — | — | 880 | — | — | 4.05 | 3.80 | 4.30 | — |
| — | 8.00 | 9.20 | 8.60 | — | — | 885 | — | — | 5.83 | 4.85 | 6.80 | — |
| — | 5.60 | 6.70 | 6.15 | — | — | 890 | — | — | 8.35 | 6.85 | 9.85 | — |
| — | 2.86 | 7.95 | 5.41 | — | — | 892.5 | — | — | 9.72 | 6.85 | 12.60 | — |
| — | 3.55 | 6.00 | 4.78 | — | — | 895 | — | — | 11.38 | 9.05 | 13.70 | — |
| — | 2.83 | 4.50 | 3.67 | — | — | 897.5 | — | — | 12.72 | 9.95 | 15.50 | — |
| — | 2.60 | 3.10 | 2.85 | — | — | 900 | — | — | 15.95 | 14.60 | 17.30 | — |
| — | 1.13 | 3.10 | 2.12 | — | — | 902.5 | — | — | 17.12 | 14.05 | 20.20 | — |
| — | 1.64 | 2.02 | 1.83 | — | — | 905 | — | — | 18.68 | 16.15 | 21.20 | — |
| — | 0.91 | 1.90 | 1.41 | — | — | 907.5 | — | — | 21.95 | 19.35 | 24.55 | — |
| — | 0.97 | 1.24 | 1.10 | — | — | 910 | — | — | 23.77 | 21.85 | 25.70 | — |
| — | 0.77 | 1.06 | 0.92 | — | — | 912.5 | — | — | 26.10 | 24.35 | 27.85 | — |
| — | 0.58 | 0.81 | 0.69 | — | — | 915 | 29.6% | -0.76 | 28.38 | 26.50 | 30.25 | — |
| — | 0.33 | 0.49 | 0.41 | +0.19 | 30.0% | 920 | 30.0% | -0.81 | 32.62 | 30.25 | 35.00 | — |
| — | 0.14 | 0.28 | 0.21 | +0.14 | 30.4% | 925 | 30.4% | -0.86 | 37.62 | 35.40 | 39.85 | — |
| — | 0.08 | 0.56 | 0.32 | +0.13 | 30.6% | 927.5 | 30.6% | -0.88 | 39.88 | 36.20 | 43.55 | — |
| — | 0.01 | 0.28 | 0.14 | +0.10 | 30.8% | 930 | 30.8% | -0.90 | 42.60 | 40.30 | 44.90 | — |
| — | — | 3.65 | — | +0.09 | 31.1% | 932.5 | 31.1% | -0.92 | 44.27 | 41.15 | 47.40 | — |
| — | — | 1.29 | — | +0.07 | 31.3% | 935 | 31.3% | -0.93 | 48.08 | 44.35 | 51.80 | — |
| — | 0.05 | 0.17 | 0.11 | +0.05 | 31.8% | 940 | 31.8% | -0.95 | 52.98 | 50.25 | 55.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 32.4% | 945 | 32.4% | -0.97 | 56.45 | 53.05 | 59.85 | — |
| — | — | 0.03 | — | +0.02 | 33.2% | 950 | 33.2% | -0.98 | 62.12 | 59.40 | 64.85 | — |
| — | — | 0.20 | — | +0.01 | 35.9% | 960 | 35.9% | -1.00 | 71.72 | 68.60 | 74.85 | — |
| — | — | 0.15 | — | +0.01 | 37.9% | 965 | 37.9% | -1.00 | 76.85 | 73.85 | 79.85 | — |
| — | — | 0.02 | — | +0.00 | 42.9% | 975 | 42.9% | -1.00 | 87.38 | 83.70 | 91.05 | — |
| — | — | 0.35 | — | +0.00 | 48.3% | 985 | 48.3% | -1.00 | 97.38 | 93.70 | 101.05 | — |
| — | — | 0.40 | — | +0.00 | 51.9% | 995 | 51.9% | -1.00 | 106.53 | 103.20 | 109.85 | — |
| — | — | 4.30 | — | +0.00 | 52.1% | 1005 | 52.1% | -1.00 | 117.50 | 113.95 | 121.05 | — |
| — | — | 4.30 | — | +0.00 | 48.9% | 1015 | 48.9% | -1.00 | 127.38 | 123.70 | 131.05 | — |
| — | — | 4.30 | — | +0.00 | 44.1% | 1025 | 44.1% | -1.00 | 137.38 | 133.70 | 141.05 | — |
| — | — | 0.10 | — | +0.00 | 37.7% | 1040 | 37.7% | -1.00 | 151.70 | 148.55 | 154.85 | — |
| — | — | 0.30 | — | +0.00 | 35.3% | 1050 | 35.3% | -1.00 | 162.40 | 158.75 | 166.05 | — |
| — | — | 2.00 | — | +0.00 | 34.1% | 1065 | 34.1% | -1.00 | 177.38 | 173.70 | 181.05 | — |
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.