Spot 805.32
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.45 | 166.80 | 161.12 | +1.00 | 51.8% | 645 | 51.8% | -0.00 | — | — | 4.30 | — |
| — | 145.35 | 156.80 | 151.07 | +1.00 | 50.1% | 655 | 50.1% | -0.00 | — | — | 2.83 | — |
| — | 135.50 | 146.20 | 140.85 | +1.00 | 48.4% | 665 | 48.4% | -0.00 | — | — | 4.30 | — |
| — | 128.30 | 138.50 | 133.40 | +1.00 | 47.2% | 672.5 | 47.2% | -0.00 | — | — | 4.30 | — |
| — | 118.05 | 129.05 | 123.55 | +0.99 | 45.5% | 682.5 | 45.5% | -0.01 | — | — | 4.30 | — |
| — | 108.85 | 121.55 | 115.20 | +0.99 | 44.4% | 690 | 44.4% | -0.01 | — | — | 0.26 | — |
| — | 103.40 | 112.95 | 108.17 | +0.99 | 43.2% | 697.5 | 43.2% | -0.01 | — | — | 3.05 | — |
| — | 96.00 | 103.90 | 99.95 | +0.99 | 42.1% | 705 | 42.1% | -0.01 | — | — | 0.68 | — |
| — | 87.85 | 96.50 | 92.17 | +0.98 | 41.1% | 712.5 | 41.1% | -0.02 | — | — | 3.10 | — |
| — | 84.15 | 91.50 | 87.83 | +0.98 | 40.4% | 717.5 | 40.4% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 78.80 | 86.45 | 82.62 | +0.97 | 39.8% | 722.5 | 39.8% | -0.03 | — | — | 4.25 | — |
| — | 73.30 | 78.95 | 76.12 | +0.96 | 38.9% | 730 | 38.9% | -0.04 | 0.57 | 0.27 | 0.88 | — |
| — | 66.15 | 75.15 | 70.65 | +0.95 | 38.4% | 735 | 38.4% | -0.05 | 0.79 | 0.58 | 1.00 | — |
| — | 64.55 | 72.25 | 68.40 | +0.95 | 38.1% | 737.5 | 38.1% | -0.05 | 0.85 | 0.49 | 1.22 | — |
| — | 61.55 | 69.95 | 65.75 | +0.94 | 37.9% | 740 | 37.9% | -0.06 | 0.92 | 0.53 | 1.30 | — |
| — | 59.70 | 67.00 | 63.35 | +0.93 | 37.6% | 742.5 | 37.6% | -0.07 | 1.22 | 0.75 | 1.69 | — |
| — | 57.60 | 65.05 | 61.33 | +0.93 | 37.4% | 745 | 37.4% | -0.07 | 1.43 | 1.09 | 1.77 | — |
| — | 55.25 | 62.65 | 58.95 | +0.92 | 37.1% | 747.5 | 37.1% | -0.08 | 1.99 | 0.57 | 3.40 | — |
| — | 53.15 | 60.35 | 56.75 | +0.91 | 36.9% | 750 | 36.9% | -0.09 | 1.63 | 1.28 | 1.98 | — |
| — | 49.00 | 56.75 | 52.88 | +0.89 | 36.5% | 755 | 36.5% | -0.11 | 2.15 | 1.61 | 2.70 | — |
| — | 44.10 | 52.35 | 48.23 | +0.87 | 36.1% | 760 | 36.1% | -0.13 | 2.89 | 2.73 | 3.05 | — |
| — | 40.35 | 48.10 | 44.23 | +0.85 | 35.8% | 765 | 35.8% | -0.16 | 3.43 | 2.61 | 4.25 | — |
| — | 36.95 | 42.25 | 39.60 | +0.81 | 35.5% | 770 | 35.5% | -0.19 | 4.53 | 3.85 | 5.20 | — |
| — | 31.95 | 39.60 | 35.77 | +0.78 | 35.2% | 775 | 35.2% | -0.22 | 5.42 | 4.45 | 6.40 | — |
| — | 29.15 | 35.65 | 32.40 | +0.75 | 35.0% | 780 | 35.0% | -0.25 | 6.15 | 5.20 | 7.10 | — |
| — | 26.00 | 31.85 | 28.93 | +0.71 | 34.7% | 785 | 34.7% | -0.30 | 8.43 | 7.30 | 9.55 | — |
| — | 23.05 | 27.15 | 25.10 | +0.66 | 34.6% | 790 | 34.6% | -0.34 | 8.57 | 6.60 | 10.55 | — |
| — | 19.30 | 23.65 | 21.48 | +0.62 | 34.4% | 795 | 34.4% | -0.39 | 12.57 | 10.40 | 14.75 | — |
| — | 19.70 | 23.50 | 21.60 | +0.59 | 34.4% | 797.5 | 34.4% | -0.41 | 13.12 | 12.00 | 14.25 | — |
| — | 18.30 | 21.35 | 19.82 | +0.57 | 34.3% | 800 | 34.3% | -0.43 | 14.12 | 12.45 | 15.80 | — |
| — | — | — | — | +0.54 | 34.3% | 802.5 | 34.3% | -0.46 | — | — | — | — |
| — | 15.20 | 17.65 | 16.43 | +0.52 | 34.3% | 805 | 34.3% | -0.48 | 15.93 | 13.65 | 18.20 | — |
| — | — | — | — | +0.50 | 34.2% | 807.5 | 34.2% | -0.51 | — | — | — | — |
| — | 13.85 | 15.45 | 14.65 | +0.47 | 34.2% | 810 | 34.2% | -0.53 | 18.80 | 17.25 | 20.35 | — |
| — | 11.70 | 15.05 | 13.38 | +0.45 | 34.2% | 812.5 | 34.2% | -0.56 | 20.70 | 19.25 | 22.15 | — |
| — | 10.50 | 13.85 | 12.18 | — | — | 815 | 34.2% | -0.58 | 21.82 | 19.90 | 23.75 | — |
| — | 10.05 | 12.45 | 11.25 | +0.40 | 34.2% | 817.5 | 34.2% | -0.60 | 22.50 | 19.80 | 25.20 | — |
| — | 9.80 | 11.20 | 10.50 | +0.38 | 34.3% | 820 | 34.3% | -0.63 | 24.73 | 23.35 | 26.10 | — |
| — | 8.35 | 10.95 | 9.65 | +0.35 | 34.3% | 822.5 | — | — | 26.60 | 24.60 | 28.60 | — |
| — | 7.00 | 10.45 | 8.72 | — | — | 825 | 34.3% | -0.67 | 28.68 | 25.80 | 31.55 | — |
| — | 4.90 | 9.60 | 7.25 | — | — | 827.5 | 34.4% | -0.69 | 29.98 | 26.75 | 33.20 | — |
| — | 6.75 | 8.90 | 7.83 | +0.29 | 34.4% | 830 | 34.4% | -0.71 | 31.65 | 30.50 | 32.80 | — |
| — | 5.10 | 9.35 | 7.22 | +0.27 | 34.5% | 832.5 | 34.5% | -0.73 | 34.38 | 30.55 | 38.20 | — |
| — | 5.30 | 8.95 | 7.12 | +0.25 | 34.6% | 835 | 34.6% | -0.75 | 35.45 | 31.55 | 39.35 | — |
| — | 4.30 | 6.75 | 5.53 | +0.22 | 34.7% | 840 | 34.7% | -0.79 | 39.17 | 37.70 | 40.65 | — |
| — | 3.50 | 5.65 | 4.58 | +0.19 | 34.9% | 845 | 34.9% | -0.82 | 42.48 | 38.10 | 46.85 | — |
| — | 3.10 | 3.65 | 3.38 | +0.16 | 35.2% | 850 | 35.2% | -0.85 | 48.08 | 44.45 | 51.70 | — |
| — | 2.37 | 4.20 | 3.29 | +0.14 | 35.4% | 855 | 35.4% | -0.87 | 51.05 | 46.65 | 55.45 | — |
| — | 1.74 | 2.87 | 2.31 | +0.11 | 35.7% | 860 | 35.7% | -0.89 | 56.77 | 54.80 | 58.75 | — |
| — | 1.48 | 1.97 | 1.73 | +0.10 | 36.0% | 865 | 36.0% | -0.91 | 61.33 | 57.15 | 65.50 | — |
| — | 0.87 | 1.79 | 1.33 | +0.08 | 36.4% | 870 | 36.4% | -0.93 | 66.20 | 62.50 | 69.90 | — |
| — | 0.74 | 1.47 | 1.10 | +0.07 | 36.8% | 875 | 36.8% | -0.94 | 70.97 | 66.70 | 75.25 | — |
| — | 0.60 | 1.46 | 1.03 | +0.06 | 37.2% | 880 | 37.2% | -0.95 | 76.20 | 71.70 | 80.70 | — |
| — | 0.34 | 0.88 | 0.61 | +0.04 | 38.0% | 890 | 38.0% | -0.97 | 84.40 | 80.60 | 88.20 | — |
| — | 0.30 | 0.70 | 0.50 | +0.03 | 39.0% | 900 | 39.0% | -0.98 | 94.30 | 89.85 | 98.75 | — |
| — | — | 1.48 | — | +0.02 | 40.1% | 910 | 40.1% | -0.99 | 106.62 | 100.35 | 112.90 | — |
| — | — | 4.50 | — | +0.02 | 40.6% | 915 | 40.6% | -0.99 | 109.92 | 104.85 | 115.00 | — |
| — | — | 0.47 | — | +0.01 | 41.8% | 925 | 41.8% | -1.00 | 119.95 | 114.85 | 125.05 | — |
| — | — | 4.35 | — | +0.01 | 43.6% | 940 | 43.6% | -1.00 | 134.95 | 129.85 | 140.05 | — |
| — | — | 4.35 | — | +0.01 | 44.9% | 950 | 44.9% | -1.00 | 146.15 | 141.60 | 150.70 | — |
| — | — | 4.35 | — | +0.01 | 46.3% | 960 | 46.3% | -1.00 | 156.03 | 149.85 | 162.20 | — |
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.