Spot 819.75
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.20 | 167.30 | 160.25 | +1.00 | 66.6% | 660 | 66.6% | -0.00 | 0.21 | 0.01 | 0.42 | — |
| — | 143.35 | 150.75 | 147.05 | +1.00 | 63.5% | 672.5 | 63.5% | -0.00 | 0.17 | 0.01 | 0.32 | — |
| — | 133.40 | 140.55 | 136.97 | +1.00 | 62.0% | 682.5 | 62.0% | -0.00 | — | — | 0.88 | — |
| — | 123.40 | 130.55 | 126.97 | +1.00 | 60.4% | 692.5 | 60.4% | -0.00 | 0.23 | 0.05 | 0.40 | — |
| — | 113.45 | 120.60 | 117.03 | +1.00 | 58.0% | 702.5 | 58.0% | -0.00 | — | — | 1.33 | — |
| — | 103.85 | 110.60 | 107.22 | +0.99 | 54.6% | 712.5 | 54.6% | -0.01 | — | — | 4.10 | — |
| — | 93.50 | 100.65 | 97.08 | +0.99 | 50.7% | 722.5 | 50.7% | -0.01 | 0.28 | 0.01 | 0.54 | — |
| — | 86.20 | 93.75 | 89.97 | +0.99 | 48.1% | 730 | 48.1% | -0.01 | 0.23 | 0.05 | 0.42 | — |
| — | 77.05 | 86.70 | 81.88 | +0.99 | 46.0% | 737.5 | 46.0% | -0.01 | — | — | 0.52 | — |
| — | 70.05 | 80.05 | 75.05 | +0.98 | 44.4% | 745 | 44.4% | -0.02 | — | — | 0.76 | — |
| — | 66.75 | 74.00 | 70.38 | +0.98 | 43.5% | 750 | 43.5% | -0.03 | 0.37 | 0.14 | 0.60 | — |
| — | 61.35 | 70.95 | 66.15 | +0.97 | 42.9% | 755 | 42.9% | -0.03 | 0.52 | 0.24 | 0.80 | — |
| — | 56.80 | 64.10 | 60.45 | +0.96 | 42.3% | 760 | 42.3% | -0.04 | 0.72 | 0.33 | 1.11 | — |
| — | 52.20 | 59.30 | 55.75 | +0.94 | 41.9% | 765 | 41.9% | -0.06 | 0.99 | 0.53 | 1.45 | — |
| — | 47.00 | 54.85 | 50.92 | +0.93 | 41.6% | 770 | 41.6% | -0.07 | 1.22 | 0.87 | 1.57 | — |
| — | 41.25 | 50.30 | 45.77 | +0.90 | 41.3% | 775 | 41.3% | -0.10 | 1.84 | 1.17 | 2.52 | — |
| — | 37.20 | 46.40 | 41.80 | +0.88 | 41.1% | 780 | 41.1% | -0.12 | 2.10 | 1.68 | 2.51 | — |
| — | 33.80 | 43.80 | 38.80 | +0.85 | 40.8% | 785 | 40.8% | -0.15 | 2.75 | 2.19 | 3.30 | — |
| — | 29.55 | 39.20 | 34.38 | +0.81 | 40.6% | 790 | 40.6% | -0.18 | 3.92 | 2.64 | 5.20 | — |
| — | 27.10 | 31.15 | 29.12 | +0.77 | 40.3% | 795 | 40.3% | -0.23 | 4.85 | 3.65 | 6.05 | — |
| — | 25.40 | 30.55 | 27.98 | +0.75 | 40.2% | 797.5 | 40.2% | -0.25 | 5.92 | 4.45 | 7.40 | — |
| — | 23.40 | 28.65 | 26.02 | +0.73 | 40.0% | 800 | 40.0% | -0.28 | 6.45 | 5.55 | 7.35 | — |
| — | 21.75 | 27.20 | 24.48 | +0.70 | 39.9% | 802.5 | 39.9% | -0.30 | 7.12 | 5.95 | 8.30 | — |
| — | 19.80 | 25.60 | 22.70 | +0.68 | 39.8% | 805 | 39.8% | -0.32 | 8.00 | 7.10 | 8.90 | — |
| — | 17.70 | 22.40 | 20.05 | +0.65 | 39.6% | 807.5 | 39.6% | -0.35 | 8.97 | 7.85 | 10.10 | — |
| — | 16.15 | 20.95 | 18.55 | +0.62 | 39.5% | 810 | 39.5% | -0.38 | 9.97 | 8.70 | 11.25 | — |
| — | 15.95 | 19.40 | 17.68 | +0.59 | 39.4% | 812.5 | 39.4% | -0.41 | 11.10 | 9.55 | 12.65 | — |
| — | 13.65 | 17.75 | 15.70 | +0.56 | 39.3% | 815 | 39.3% | -0.44 | 12.22 | 10.45 | 14.00 | — |
| — | 12.90 | 16.80 | 14.85 | +0.53 | 39.3% | 817.5 | 39.3% | -0.47 | 13.12 | 11.10 | 15.15 | — |
| — | 12.35 | 15.00 | 13.68 | +0.50 | 39.2% | 820 | 39.2% | -0.50 | 14.38 | 12.95 | 15.80 | — |
| — | 10.85 | 13.90 | 12.38 | +0.47 | 39.1% | 822.5 | 39.1% | -0.53 | 16.12 | 12.75 | 19.50 | — |
| — | 11.15 | 12.35 | 11.75 | +0.44 | 39.1% | 825 | 39.1% | -0.56 | 17.55 | 14.50 | 20.60 | — |
| — | 7.50 | 13.25 | 10.38 | +0.42 | 39.1% | 827.5 | 39.1% | -0.59 | 18.32 | 16.35 | 20.30 | — |
| — | 7.95 | 10.40 | 9.18 | +0.39 | 39.1% | 830 | 39.1% | -0.61 | 20.85 | 18.05 | 23.65 | — |
| — | 6.30 | 9.80 | 8.05 | +0.36 | 39.1% | 832.5 | 39.1% | -0.64 | 22.27 | 19.20 | 25.35 | — |
| — | 5.90 | 8.40 | 7.15 | +0.33 | 39.1% | 835 | 39.1% | -0.67 | 24.05 | 21.15 | 26.95 | — |
| — | 4.60 | 6.80 | 5.70 | +0.28 | 39.3% | 840 | 39.3% | -0.72 | 27.23 | 24.05 | 30.40 | — |
| — | 3.75 | 5.40 | 4.58 | +0.24 | 39.5% | 845 | 39.5% | -0.77 | 30.68 | 27.35 | 34.00 | — |
| — | 3.00 | 4.50 | 3.75 | +0.20 | 39.8% | 850 | 39.8% | -0.81 | 34.17 | 31.60 | 36.75 | — |
| — | 2.60 | 3.30 | 2.95 | +0.16 | 40.2% | 855 | 40.2% | -0.84 | 38.05 | 33.20 | 42.90 | — |
| — | 1.60 | 2.45 | 2.02 | +0.14 | 40.6% | 860 | 40.6% | -0.87 | 41.62 | 36.75 | 46.50 | — |
| — | 1.13 | 2.08 | 1.60 | +0.11 | 41.2% | 865 | 41.2% | -0.89 | 47.20 | 43.60 | 50.80 | — |
| — | 1.02 | 1.77 | 1.40 | +0.09 | 41.8% | 870 | 41.8% | -0.91 | 52.67 | 48.30 | 57.05 | — |
| — | 0.70 | 1.30 | 1.00 | +0.07 | 42.6% | 875 | 42.6% | -0.93 | 56.88 | 52.10 | 61.65 | — |
| — | 0.70 | 1.14 | 0.92 | +0.06 | 43.4% | 880 | 43.4% | -0.94 | 61.62 | 56.65 | 66.60 | — |
| — | 0.05 | 1.37 | 0.71 | +0.05 | 44.2% | 885 | 44.2% | -0.95 | 64.35 | 59.40 | 69.30 | — |
| — | 0.18 | 1.12 | 0.65 | +0.04 | 45.1% | 890 | 45.1% | -0.96 | 71.72 | 67.65 | 75.80 | — |
| — | 0.15 | 1.01 | 0.58 | +0.04 | 46.1% | 895 | 46.1% | -0.97 | 76.60 | 72.70 | 80.50 | — |
| — | 0.05 | 0.74 | 0.40 | +0.03 | 47.2% | 900 | 47.2% | -0.97 | 81.67 | 77.65 | 85.70 | — |
| — | 0.15 | 0.47 | 0.31 | +0.03 | 48.3% | 905 | 48.3% | -0.98 | 86.08 | 82.00 | 90.15 | — |
| — | 0.08 | 0.36 | 0.22 | +0.02 | 49.4% | 910 | 49.4% | -0.98 | 90.25 | 85.30 | 95.20 | — |
| — | — | 0.74 | — | +0.02 | 50.7% | 915 | 50.7% | -0.98 | 97.47 | 92.60 | 102.35 | — |
| — | — | 1.70 | — | +0.02 | 51.9% | 920 | 51.9% | -0.99 | 99.65 | 94.65 | 104.65 | — |
| — | — | 1.56 | — | +0.02 | 53.2% | 925 | 53.2% | -0.99 | 106.08 | 102.50 | 109.65 | — |
| — | — | 1.50 | — | +0.01 | 54.6% | 930 | 54.6% | -0.99 | 111.15 | 107.50 | 114.80 | — |
| — | — | 4.35 | — | +0.01 | 57.3% | 940 | 57.3% | -0.99 | 121.53 | 117.50 | 125.55 | — |
| — | — | 0.84 | — | +0.01 | 60.2% | 950 | 60.2% | -0.99 | 131.38 | 124.00 | 138.75 | — |
| — | — | 4.35 | — | +0.01 | 61.7% | 955 | 61.7% | -0.99 | 137.15 | 131.90 | 142.40 | — |
| — | — | 4.35 | — | +0.01 | 64.6% | 965 | 64.6% | -1.00 | 148.03 | 142.30 | 153.75 | — |
| — | — | 1.70 | — | +0.01 | 67.5% | 975 | 67.5% | -1.00 | 157.62 | 151.90 | 163.35 | — |
| — | — | 4.30 | — | +0.01 | 70.4% | 985 | 70.4% | -1.00 | 166.38 | 159.00 | 173.75 | — |
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.