Spot 895.72
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 175.00 | 183.00 | 179.00 | +0.98 | 37.7% | 720 | 37.7% | -0.02 | — | — | 4.90 | — |
| — | 127.50 | 133.90 | 130.70 | +0.94 | 36.2% | 770 | 36.2% | -0.06 | 2.54 | 1.79 | 3.30 | — |
| — | 119.00 | 124.25 | 121.62 | +0.93 | 36.0% | 780 | 36.0% | -0.07 | 3.02 | 2.50 | 3.55 | — |
| — | 109.00 | 115.50 | 112.25 | +0.91 | 35.7% | 790 | 35.7% | -0.09 | 4.24 | 2.77 | 5.70 | — |
| — | 100.70 | 106.15 | 103.42 | +0.89 | 35.4% | 800 | 35.4% | -0.11 | 5.00 | 3.95 | 6.05 | — |
| — | 91.95 | 97.45 | 94.70 | +0.87 | 35.2% | 810 | 35.2% | -0.13 | 6.70 | 5.35 | 8.05 | — |
| — | 87.85 | 93.05 | 90.45 | +0.85 | 35.1% | 815 | 35.1% | -0.15 | 7.78 | 6.05 | 9.50 | — |
| — | 79.25 | 84.85 | 82.05 | +0.82 | 34.8% | 825 | 34.8% | -0.18 | 8.88 | 7.00 | 10.75 | — |
| — | 75.05 | 80.85 | 77.95 | +0.81 | 34.7% | 830 | 34.7% | -0.19 | 9.97 | 8.60 | 11.35 | — |
| — | 71.15 | 76.80 | 73.97 | +0.79 | 34.6% | 835 | 34.6% | -0.21 | 10.70 | 9.50 | 11.90 | — |
| — | 67.30 | 72.60 | 69.95 | +0.77 | 34.5% | 840 | 34.5% | -0.23 | 12.40 | 10.45 | 14.35 | — |
| — | 63.55 | 69.25 | 66.40 | +0.75 | 34.4% | 845 | 34.4% | -0.25 | 13.55 | 11.55 | 15.55 | — |
| — | 60.70 | 65.40 | 63.05 | +0.73 | 34.4% | 850 | 34.4% | -0.27 | 14.68 | 12.50 | 16.85 | — |
| — | 56.65 | 61.70 | 59.17 | +0.71 | 34.3% | 855 | 34.3% | -0.29 | 15.88 | 13.50 | 18.25 | — |
| — | 53.15 | 57.85 | 55.50 | +0.69 | 34.2% | 860 | 34.2% | -0.31 | 17.52 | 15.15 | 19.90 | — |
| — | 50.35 | 54.70 | 52.52 | +0.67 | 34.1% | 865 | 34.1% | -0.33 | 18.48 | 17.20 | 19.75 | — |
| — | 46.90 | 52.15 | 49.52 | +0.65 | 34.0% | 870 | 34.0% | -0.35 | 20.12 | 19.05 | 21.20 | — |
| — | 44.25 | 48.85 | 46.55 | +0.63 | 34.0% | 875 | 34.0% | -0.38 | 21.85 | 20.15 | 23.55 | — |
| — | 40.20 | 45.85 | 43.02 | +0.60 | 33.9% | 880 | 33.9% | -0.40 | 24.40 | 21.95 | 26.85 | — |
| — | 37.15 | 42.95 | 40.05 | +0.58 | 33.8% | 885 | 33.8% | -0.42 | 26.77 | 24.00 | 29.55 | — |
| — | 35.10 | 40.20 | 37.65 | +0.56 | 33.8% | 890 | 33.8% | -0.45 | 28.07 | 26.15 | 30.00 | — |
| — | 32.30 | 37.30 | 34.80 | +0.53 | 33.7% | 895 | 33.7% | -0.47 | 30.90 | 28.30 | 33.50 | — |
| — | 31.10 | 35.05 | 33.08 | +0.51 | 33.7% | 900 | 33.7% | -0.50 | 33.92 | 30.95 | 36.90 | — |
| — | 28.00 | 32.90 | 30.45 | +0.48 | 33.6% | 905 | 33.6% | -0.52 | 36.00 | 33.40 | 38.60 | — |
| — | 25.00 | 30.70 | 27.85 | +0.46 | 33.6% | 910 | 33.6% | -0.54 | 39.27 | 36.15 | 42.40 | — |
| — | 22.60 | 28.20 | 25.40 | +0.44 | 33.5% | 915 | 33.5% | -0.57 | 42.15 | 39.05 | 45.25 | — |
| — | 21.15 | 26.50 | 23.82 | +0.41 | 33.5% | 920 | 33.5% | -0.59 | 44.80 | 42.50 | 47.10 | — |
| — | 19.10 | 23.20 | 21.15 | +0.39 | 33.5% | 925 | 33.5% | -0.61 | 47.58 | 45.40 | 49.75 | — |
| — | 17.25 | 22.40 | 19.82 | +0.37 | 33.5% | 930 | 33.5% | -0.64 | 50.88 | 48.65 | 53.10 | — |
| — | 15.45 | 20.80 | 18.12 | +0.35 | 33.4% | 935 | 33.4% | -0.66 | 54.77 | 52.05 | 57.50 | 17 |
| — | 14.55 | 19.05 | 16.80 | +0.33 | 33.4% | 940 | 33.4% | -0.68 | 58.38 | 55.55 | 61.20 | — |
| — | 8.95 | 13.65 | 11.30 | +0.25 | 33.4% | 960 | 33.4% | -0.76 | 73.28 | 70.55 | 76.00 | — |
| — | 7.55 | 12.85 | 10.20 | +0.23 | 33.4% | 965 | 33.4% | -0.78 | 77.47 | 74.55 | 80.40 | — |
| — | 7.55 | 10.35 | 8.95 | +0.20 | 33.4% | 975 | 33.4% | -0.81 | 85.58 | 82.85 | 88.30 | — |
| — | 4.30 | 9.75 | 7.03 | +0.17 | 33.5% | 985 | 33.5% | -0.84 | 94.25 | 91.50 | 97.00 | — |
| — | 3.05 | 8.45 | 5.75 | +0.14 | 33.5% | 995 | 33.5% | -0.87 | 103.10 | 100.40 | 105.80 | — |
| — | 2.30 | 7.35 | 4.83 | +0.12 | 33.6% | 1005 | 33.6% | -0.89 | 112.17 | 109.30 | 115.05 | — |
| — | 1.86 | 7.15 | 4.50 | +0.10 | 33.7% | 1015 | 33.7% | -0.92 | 121.80 | 118.75 | 124.85 | — |
| — | 1.30 | 6.85 | 4.08 | +0.08 | 33.7% | 1025 | 33.7% | -0.93 | 131.95 | 128.15 | 135.75 | — |
| — | 0.97 | 2.92 | 1.95 | +0.07 | 33.8% | 1035 | 33.8% | -0.95 | 140.72 | 137.70 | 143.75 | — |
| — | 0.75 | 2.71 | 1.73 | +0.05 | 34.0% | 1050 | 34.0% | -0.97 | 155.10 | 152.20 | 158.00 | — |
| — | 0.60 | 6.05 | 3.33 | +0.04 | 34.1% | 1060 | 34.1% | -0.98 | 165.70 | 162.00 | 169.40 | — |
| — | 0.27 | 5.70 | 2.98 | +0.03 | 34.3% | 1075 | 34.3% | -0.99 | 180.50 | 176.35 | 184.65 | — |
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.