Spot 820.75
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.85 | 166.95 | 161.90 | — | — | 660 | — | — | — | — | 4.30 | — |
| — | 86.15 | 96.15 | 91.15 | — | — | 730 | — | — | 1.45 | 0.99 | 1.90 | — |
| — | 72.05 | 82.05 | 77.05 | — | — | 745 | — | — | 2.40 | 1.55 | 3.25 | — |
| — | 70.00 | 78.15 | 74.08 | — | — | 750 | — | — | 2.63 | 2.30 | 2.97 | — |
| — | 65.05 | 72.90 | 68.97 | — | — | 755 | — | — | 3.02 | 2.68 | 3.35 | — |
| — | 61.15 | 69.20 | 65.17 | — | — | 760 | — | — | 3.98 | 3.05 | 4.90 | — |
| — | 57.25 | 65.00 | 61.12 | — | — | 765 | 35.4% | -0.14 | 4.30 | 3.35 | 5.25 | — |
| — | 53.10 | 60.30 | 56.70 | +0.84 | 35.2% | 770 | 35.2% | -0.16 | 5.10 | 4.05 | 6.15 | — |
| — | 47.70 | 56.25 | 51.98 | +0.81 | 35.0% | 775 | 35.0% | -0.19 | 6.00 | 5.15 | 6.85 | — |
| — | 44.10 | 52.50 | 48.30 | +0.79 | 34.9% | 780 | 34.9% | -0.21 | 6.60 | 5.40 | 7.80 | — |
| — | 39.55 | 48.50 | 44.02 | +0.76 | 34.7% | 785 | 34.7% | -0.24 | 7.67 | 4.70 | 10.65 | — |
| — | 36.05 | 44.20 | 40.12 | +0.73 | 34.6% | 790 | 34.6% | -0.27 | 9.12 | 6.35 | 11.90 | — |
| — | 33.20 | 41.70 | 37.45 | +0.70 | 34.4% | 795 | 34.4% | -0.30 | 11.53 | 9.75 | 13.30 | — |
| — | 30.70 | 39.45 | 35.08 | +0.69 | 34.4% | 797.5 | 34.4% | -0.31 | 13.03 | 10.70 | 15.35 | — |
| — | 32.70 | 38.10 | 35.40 | +0.67 | 34.3% | 800 | 34.3% | -0.33 | 12.62 | 9.05 | 16.20 | — |
| — | 27.45 | 36.45 | 31.95 | +0.65 | 34.3% | 802.5 | 34.3% | -0.35 | 13.60 | 10.10 | 17.10 | — |
| — | 28.35 | 35.70 | 32.02 | +0.64 | 34.2% | 805 | 34.2% | -0.36 | 15.53 | 13.20 | 17.85 | — |
| — | 25.30 | 33.45 | 29.38 | +0.62 | 34.2% | 807.5 | 34.2% | -0.38 | 15.62 | 12.30 | 18.95 | — |
| — | 25.15 | 30.00 | 27.57 | +0.60 | 34.1% | 810 | 34.1% | -0.40 | 17.07 | 14.20 | 19.95 | — |
| — | 24.85 | 30.45 | 27.65 | +0.58 | 34.1% | 812.5 | 34.1% | -0.42 | 18.43 | 15.85 | 21.00 | — |
| — | 23.45 | 27.00 | 25.23 | +0.56 | 34.1% | 815 | 34.1% | -0.44 | 19.12 | 16.15 | 22.10 | — |
| — | 20.80 | 28.00 | 24.40 | +0.55 | 34.0% | 817.5 | 34.0% | -0.45 | 20.43 | 17.60 | 23.25 | — |
| — | 21.05 | 26.35 | 23.70 | +0.53 | 34.0% | 820 | 34.0% | -0.48 | 19.82 | 16.90 | 22.75 | — |
| — | 18.60 | 25.40 | 22.00 | +0.51 | 34.0% | 822.5 | 34.0% | -0.49 | 21.68 | 18.75 | 24.60 | — |
| — | 16.70 | 24.20 | 20.45 | +0.49 | 33.9% | 825 | 33.9% | -0.51 | 23.35 | 21.85 | 24.85 | — |
| — | 14.95 | 21.55 | 18.25 | +0.46 | 33.9% | 830 | 33.9% | -0.55 | 26.82 | 24.15 | 29.50 | — |
| — | 13.10 | 19.85 | 16.48 | +0.42 | 33.9% | 835 | 33.9% | -0.58 | 28.90 | 25.40 | 32.40 | — |
| — | 11.80 | 15.30 | 13.55 | +0.39 | 33.9% | 840 | 33.9% | -0.62 | 32.52 | 28.45 | 36.60 | — |
| — | 11.35 | 14.60 | 12.97 | +0.35 | 33.9% | 845 | 33.9% | -0.65 | 36.25 | 32.40 | 40.10 | — |
| — | 10.15 | 11.80 | 10.97 | +0.32 | 33.9% | 850 | 33.9% | -0.69 | 39.17 | 34.85 | 43.50 | — |
| — | 6.15 | 10.10 | 8.12 | +0.29 | 34.0% | 855 | 34.0% | -0.72 | 42.70 | 38.45 | 46.95 | — |
| — | 7.40 | 8.90 | 8.15 | +0.26 | 34.0% | 860 | 34.0% | -0.74 | 47.23 | 43.20 | 51.25 | — |
| — | 6.40 | 7.80 | 7.10 | +0.23 | 34.1% | 865 | 34.1% | -0.77 | 51.40 | 47.35 | 55.45 | — |
| — | 5.20 | 8.55 | 6.88 | +0.21 | 34.2% | 870 | 34.2% | -0.80 | 55.33 | 51.15 | 59.50 | — |
| — | 3.80 | 7.35 | 5.58 | +0.19 | 34.3% | 875 | 34.3% | -0.82 | 58.67 | 54.60 | 62.75 | — |
| — | 1.54 | 7.75 | 4.64 | +0.16 | 34.5% | 880 | 34.5% | -0.84 | 63.08 | 58.90 | 67.25 | — |
| — | 3.15 | 5.60 | 4.38 | +0.15 | 34.6% | 885 | 34.6% | -0.86 | 67.45 | 63.45 | 71.45 | — |
| — | 2.41 | 3.50 | 2.96 | +0.13 | 34.8% | 890 | 34.8% | -0.88 | 71.92 | 67.95 | 75.90 | — |
| — | 0.99 | 5.35 | 3.17 | +0.11 | 35.0% | 895 | 35.0% | -0.90 | 76.28 | 72.30 | 80.25 | — |
| — | 1.95 | 3.55 | 2.75 | +0.10 | 35.2% | 900 | 35.2% | -0.91 | 80.88 | 76.75 | 85.00 | — |
| — | 1.11 | 2.85 | 1.98 | +0.09 | 35.5% | 905 | 35.5% | -0.92 | 84.80 | 80.85 | 88.75 | — |
| — | 0.63 | 3.40 | 2.02 | +0.08 | 35.7% | 910 | 35.7% | -0.93 | 90.08 | 86.10 | 94.05 | — |
| — | 0.67 | 3.30 | 1.99 | +0.07 | 36.0% | 915 | 36.0% | -0.94 | 95.05 | 91.20 | 98.90 | — |
| — | 0.87 | 1.96 | 1.42 | +0.06 | 36.3% | 920 | 36.3% | -0.95 | 99.28 | 95.30 | 103.25 | — |
| — | 0.72 | 1.39 | 1.05 | +0.05 | 36.6% | 925 | 36.6% | -0.96 | 105.03 | 100.40 | 109.65 | — |
| — | 0.42 | 1.48 | 0.95 | +0.05 | 36.9% | 930 | 36.9% | -0.97 | 109.20 | 103.85 | 114.55 | — |
| — | 0.24 | 1.24 | 0.74 | +0.04 | 37.6% | 940 | 37.6% | -0.98 | 119.35 | 112.95 | 125.75 | — |
| — | 0.10 | 0.99 | 0.55 | +0.03 | 38.4% | 950 | 38.4% | -0.99 | 130.30 | 124.15 | 136.45 | — |
| — | — | 3.10 | — | +0.03 | 38.8% | 955 | 38.8% | -0.99 | 133.25 | 126.20 | 140.30 | — |
| — | — | 2.00 | — | +0.02 | 39.6% | 965 | 39.6% | -0.99 | 143.32 | 136.15 | 150.50 | — |
| — | — | 4.50 | — | +0.02 | 40.4% | 975 | 40.4% | -1.00 | 155.25 | 148.95 | 161.55 | — |
| — | — | 4.45 | — | +0.01 | 41.3% | 985 | 41.3% | -1.00 | 165.93 | 160.30 | 171.55 | — |
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.