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 | |
| — | 170.00 | 177.40 | 173.70 | +1.00 | 50.3% | 715 | 50.3% | -0.00 | — | — | 2.17 | — |
| — | 160.05 | 167.45 | 163.75 | +1.00 | 48.9% | 725 | 48.9% | -0.00 | — | — | 3.20 | — |
| — | 150.10 | 156.80 | 153.45 | +0.99 | 47.6% | 735 | 47.6% | -0.01 | 0.93 | 0.05 | 1.81 | — |
| — | 140.15 | 147.45 | 143.80 | +0.99 | 46.4% | 745 | 46.4% | -0.01 | — | — | 2.39 | — |
| — | 135.15 | 142.55 | 138.85 | +0.99 | 45.8% | 750 | 45.8% | -0.01 | 0.26 | 0.12 | 0.40 | — |
| — | 125.25 | 132.25 | 128.75 | +0.99 | 44.8% | 760 | 44.8% | -0.01 | 0.33 | 0.21 | 0.45 | — |
| 2 | 115.35 | 121.25 | 118.30 | +0.98 | 43.8% | 770 | 43.8% | -0.02 | — | — | 0.88 | — |
| — | 110.40 | 117.25 | 113.83 | +0.98 | 43.4% | 775 | 43.4% | -0.02 | 0.40 | 0.02 | 0.77 | — |
| — | 105.50 | 112.75 | 109.12 | +0.98 | 43.0% | 780 | 43.0% | -0.02 | 0.45 | 0.35 | 0.55 | — |
| — | 100.60 | 107.35 | 103.97 | +0.97 | 42.6% | 785 | 42.6% | -0.03 | 0.56 | 0.25 | 0.87 | — |
| — | 95.75 | 102.65 | 99.20 | +0.97 | 42.2% | 790 | 42.2% | -0.03 | 0.66 | 0.33 | 0.98 | — |
| — | 90.90 | 97.75 | 94.33 | +0.96 | 41.9% | 795 | 41.9% | -0.04 | 0.90 | 0.57 | 1.23 | — |
| — | 86.15 | 92.50 | 89.33 | +0.95 | 41.5% | 800 | 41.5% | -0.05 | 0.89 | 0.52 | 1.25 | — |
| — | 81.35 | 88.05 | 84.70 | +0.95 | 41.2% | 805 | 41.2% | -0.05 | 1.37 | 0.80 | 1.94 | — |
| — | 76.65 | 83.60 | 80.12 | +0.94 | 41.0% | 810 | 41.0% | -0.06 | 1.60 | 1.33 | 1.87 | — |
| — | 73.15 | 78.55 | 75.85 | +0.93 | 40.7% | 815 | 40.7% | -0.07 | 2.03 | 1.40 | 2.66 | — |
| — | 68.55 | 74.45 | 71.50 | +0.92 | 40.4% | 820 | 40.4% | -0.08 | 2.25 | 1.41 | 3.10 | — |
| — | 64.15 | 69.50 | 66.83 | +0.90 | 40.2% | 825 | 40.2% | -0.10 | 2.91 | 2.47 | 3.35 | — |
| — | 59.70 | 65.85 | 62.77 | +0.89 | 40.0% | 830 | 40.0% | -0.11 | 3.46 | 2.56 | 4.35 | — |
| — | 53.65 | 61.40 | 57.52 | +0.87 | 39.8% | 835 | 39.8% | -0.13 | 4.58 | 3.00 | 6.15 | — |
| — | 51.15 | 57.25 | 54.20 | +0.86 | 39.6% | 840 | 39.6% | -0.15 | 4.72 | 3.95 | 5.50 | — |
| — | 47.10 | 53.10 | 50.10 | +0.83 | 39.4% | 845 | 39.4% | -0.17 | 6.28 | 5.35 | 7.20 | — |
| — | 43.40 | 47.75 | 45.58 | +0.81 | 39.3% | 850 | 39.3% | -0.19 | 7.00 | 5.95 | 8.05 | — |
| — | 39.65 | 44.85 | 42.25 | +0.79 | 39.1% | 855 | 39.1% | -0.21 | 8.28 | 7.05 | 9.50 | — |
| — | 35.15 | 42.60 | 38.88 | +0.76 | 39.0% | 860 | 39.0% | -0.24 | 9.30 | 7.45 | 11.15 | — |
| — | 32.30 | 36.95 | 34.62 | +0.73 | 38.8% | 865 | 38.8% | -0.27 | 11.03 | 9.10 | 12.95 | — |
| — | 29.00 | 34.00 | 31.50 | +0.70 | 38.7% | 870 | 38.7% | -0.30 | 13.35 | 11.80 | 14.90 | — |
| — | 25.90 | 29.90 | 27.90 | +0.67 | 38.6% | 875 | 38.6% | -0.33 | 15.47 | 13.20 | 17.75 | — |
| — | 23.40 | 26.40 | 24.90 | +0.64 | 38.5% | 880 | 38.5% | -0.36 | 17.05 | 14.35 | 19.75 | — |
| — | 20.80 | 23.75 | 22.27 | +0.61 | 38.4% | 885 | 38.4% | -0.39 | 19.23 | 16.70 | 21.75 | — |
| — | 18.90 | 22.05 | 20.48 | +0.57 | 38.4% | 890 | 38.4% | -0.43 | 21.70 | 19.20 | 24.20 | — |
| — | 16.45 | 22.15 | 19.30 | +0.55 | 38.4% | 892.5 | 38.4% | -0.44 | 23.18 | 20.65 | 25.70 | — |
| — | 16.10 | 19.05 | 17.57 | +0.54 | 38.3% | 895 | 38.3% | -0.46 | 24.68 | 22.65 | 26.70 | — |
| — | 14.35 | 20.00 | 17.18 | +0.52 | 38.3% | 897.5 | 38.3% | -0.48 | 25.73 | 23.20 | 28.25 | — |
| — | 15.15 | 16.45 | 15.80 | +0.50 | 38.3% | 900 | 38.3% | -0.50 | 27.88 | 26.15 | 29.60 | — |
| — | 12.00 | 17.60 | 14.80 | +0.48 | 38.3% | 902.5 | 38.3% | -0.52 | 29.02 | 25.75 | 32.30 | — |
| — | 11.95 | 15.65 | 13.80 | +0.47 | 38.2% | 905 | 38.2% | -0.53 | 30.00 | 27.30 | 32.70 | — |
| — | 12.45 | 15.45 | 13.95 | +0.45 | 38.2% | 907.5 | 38.2% | -0.55 | 32.33 | 29.10 | 35.55 | — |
| — | 11.75 | 12.60 | 12.18 | +0.43 | 38.2% | 910 | 38.2% | -0.57 | 33.23 | 30.50 | 35.95 | — |
| — | 8.15 | 13.80 | 10.97 | +0.42 | 38.2% | 912.5 | 38.2% | -0.58 | 35.33 | 31.95 | 38.70 | — |
| — | 9.75 | 12.60 | 11.18 | +0.40 | 38.2% | 915 | 38.2% | -0.60 | 37.25 | 35.15 | 39.35 | — |
| — | 8.70 | 9.65 | 9.18 | +0.37 | 38.2% | 920 | 38.2% | -0.63 | 40.73 | 38.45 | 43.00 | — |
| — | 7.35 | 9.40 | 8.38 | +0.34 | 38.2% | 925 | 38.2% | -0.66 | 44.45 | 42.20 | 46.70 | — |
| — | 4.70 | 7.95 | 6.33 | +0.31 | 38.2% | 930 | 38.2% | -0.70 | 48.58 | 46.45 | 50.70 | — |
| — | 3.90 | 7.90 | 5.90 | +0.28 | 38.2% | 935 | 38.2% | -0.72 | 53.12 | 51.70 | 54.55 | — |
| — | 3.50 | 6.75 | 5.12 | +0.25 | 38.3% | 940 | 38.3% | -0.75 | 55.65 | 53.20 | 58.10 | — |
| — | 3.00 | 5.25 | 4.12 | +0.23 | 38.3% | 945 | 38.3% | -0.78 | 59.92 | 57.50 | 62.35 | — |
| — | 3.45 | 3.60 | 3.52 | +0.20 | 38.3% | 950 | 38.3% | -0.80 | 65.55 | 64.10 | 67.00 | — |
| — | 2.35 | 2.80 | 2.58 | +0.16 | 38.4% | 960 | 38.4% | -0.85 | 74.30 | 72.05 | 76.55 | — |
| — | 1.52 | 2.59 | 2.06 | +0.14 | 38.5% | 965 | 38.5% | -0.86 | 78.17 | 75.60 | 80.75 | — |
| — | 1.25 | 2.23 | 1.74 | +0.11 | 38.8% | 975 | 38.8% | -0.89 | 87.20 | 84.55 | 89.85 | — |
| — | 0.52 | 1.96 | 1.24 | +0.09 | 39.1% | 985 | 39.1% | -0.92 | 97.75 | 94.05 | 101.45 | — |
| — | 0.66 | 1.55 | 1.10 | +0.07 | 39.7% | 995 | 39.7% | -0.94 | 106.67 | 103.20 | 110.15 | — |
| — | 0.49 | 0.68 | 0.58 | +0.05 | 40.5% | 1005 | 40.5% | -0.96 | 117.08 | 114.25 | 119.90 | — |
| — | 0.01 | 0.60 | 0.30 | +0.04 | 41.4% | 1015 | 41.4% | -0.97 | 126.53 | 123.05 | 130.00 | — |
| — | 0.13 | 0.50 | 0.32 | +0.02 | 44.0% | 1040 | 44.0% | -0.99 | 152.07 | 149.25 | 154.90 | — |
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.