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 | |
| — | 153.25 | 166.90 | 160.07 | +1.00 | 45.2% | 660 | 45.2% | -0.00 | — | — | 4.35 | — |
| — | — | — | — | — | — | 722.5 | — | — | — | — | — | — |
| — | 88.05 | 94.80 | 91.42 | +0.96 | 39.6% | 730 | 39.6% | -0.04 | 1.04 | 0.58 | 1.50 | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | 74.20 | 81.85 | 78.03 | +0.93 | 38.7% | 745 | 38.7% | -0.07 | 2.14 | 1.30 | 2.98 | — |
| — | 69.00 | 79.00 | 74.00 | +0.92 | 38.4% | 750 | 38.4% | -0.08 | 2.27 | 1.65 | 2.90 | — |
| — | 63.90 | 72.90 | 68.40 | +0.90 | 38.1% | 755 | 38.1% | -0.10 | 2.67 | 2.15 | 3.20 | — |
| — | 59.90 | 67.85 | 63.88 | +0.89 | 37.9% | 760 | 37.9% | -0.12 | 3.31 | 2.31 | 4.30 | — |
| — | 56.20 | 65.55 | 60.88 | +0.87 | 37.6% | 765 | 37.6% | -0.14 | 3.73 | 3.10 | 4.35 | — |
| — | 52.10 | 60.80 | 56.45 | +0.84 | 37.4% | 770 | 37.4% | -0.16 | 4.67 | 4.05 | 5.30 | — |
| — | 48.05 | 57.40 | 52.73 | +0.82 | 37.2% | 775 | 37.2% | -0.18 | 5.75 | 5.00 | 6.50 | — |
| — | 44.25 | 54.25 | 49.25 | +0.79 | 37.0% | 780 | 37.0% | -0.21 | 6.47 | 5.65 | 7.30 | — |
| — | 39.90 | 48.80 | 44.35 | +0.77 | 36.9% | 785 | 36.9% | -0.24 | 7.85 | 6.70 | 9.00 | — |
| — | 36.35 | 41.70 | 39.02 | +0.74 | 36.7% | 790 | 36.7% | -0.27 | 9.68 | 8.45 | 10.90 | — |
| — | 33.35 | 38.45 | 35.90 | +0.70 | 36.6% | 795 | 36.6% | -0.30 | 11.35 | 10.00 | 12.70 | — |
| — | 32.40 | 39.20 | 35.80 | +0.69 | 36.5% | 797.5 | 36.5% | -0.32 | 11.97 | 10.35 | 13.60 | — |
| — | 28.85 | 37.65 | 33.25 | +0.67 | 36.5% | 800 | 36.5% | -0.33 | 12.85 | 9.15 | 16.55 | — |
| — | 27.95 | 37.00 | 32.48 | +0.65 | 36.4% | 802.5 | 36.4% | -0.35 | 15.00 | 12.45 | 17.55 | — |
| — | 26.00 | 32.95 | 29.48 | +0.63 | 36.4% | 805 | 36.4% | -0.37 | 14.57 | 12.80 | 16.35 | — |
| — | 25.90 | 30.80 | 28.35 | +0.61 | 36.3% | 807.5 | 36.3% | -0.39 | 16.75 | 14.00 | 19.50 | — |
| — | 24.45 | 29.85 | 27.15 | +0.60 | 36.3% | 810 | 36.3% | -0.41 | 16.60 | 15.10 | 18.10 | — |
| — | 22.00 | 28.65 | 25.32 | +0.58 | 36.2% | 812.5 | 36.2% | -0.43 | 19.10 | 16.55 | 21.65 | — |
| — | 20.55 | 27.00 | 23.77 | +0.56 | 36.2% | 815 | 36.2% | -0.44 | 19.15 | 17.30 | 21.00 | — |
| — | 19.90 | 25.40 | 22.65 | +0.54 | 36.2% | 817.5 | 36.2% | -0.46 | 20.38 | 18.85 | 21.90 | — |
| — | 18.65 | 24.75 | 21.70 | +0.52 | 36.1% | 820 | 36.1% | -0.48 | 22.50 | 19.85 | 25.15 | — |
| — | 17.15 | 23.40 | 20.27 | +0.50 | 36.1% | 822.5 | 36.1% | -0.50 | 23.32 | 20.65 | 26.00 | — |
| — | 15.40 | 22.50 | 18.95 | +0.48 | 36.1% | 825 | 36.1% | -0.52 | 24.23 | 20.75 | 27.70 | — |
| — | 13.60 | 20.35 | 16.98 | +0.44 | 36.0% | 830 | 36.0% | -0.56 | 26.70 | 23.10 | 30.30 | — |
| — | 12.55 | 18.35 | 15.45 | +0.40 | 36.0% | 835 | 36.0% | -0.60 | 29.52 | 25.80 | 33.25 | — |
| — | 9.30 | 16.20 | 12.75 | +0.36 | 36.0% | 840 | 36.0% | -0.64 | 32.73 | 28.25 | 37.20 | — |
| — | 7.70 | 15.00 | 11.35 | +0.33 | 36.0% | 845 | — | — | 36.27 | 31.50 | 41.05 | — |
| — | 6.40 | 10.95 | 8.68 | — | — | 850 | — | — | 39.77 | 35.00 | 44.55 | — |
| — | 5.45 | 10.65 | 8.05 | +0.27 | 36.1% | 855 | 36.1% | -0.74 | 43.73 | 39.05 | 48.40 | — |
| — | 4.70 | 10.20 | 7.45 | +0.24 | 36.2% | 860 | 36.2% | -0.77 | 47.75 | 43.30 | 52.20 | — |
| — | 4.55 | 9.50 | 7.03 | +0.21 | 36.3% | 865 | 36.3% | -0.79 | 50.95 | 46.25 | 55.65 | — |
| — | 3.05 | 5.80 | 4.42 | +0.19 | 36.4% | 870 | 36.4% | -0.82 | 54.02 | 49.80 | 58.25 | — |
| — | 3.85 | 5.05 | 4.45 | +0.16 | 36.6% | 875 | 36.6% | -0.84 | 59.17 | 54.25 | 64.10 | — |
| — | 2.56 | 4.10 | 3.33 | +0.14 | 36.8% | 880 | 36.8% | -0.86 | 61.85 | 56.85 | 66.85 | — |
| — | 2.57 | 4.10 | 3.33 | +0.13 | 37.0% | 885 | 37.0% | -0.88 | 68.05 | 63.05 | 73.05 | — |
| — | 1.62 | 3.95 | 2.79 | +0.11 | 37.2% | 890 | 37.2% | -0.90 | 72.85 | 67.95 | 77.75 | — |
| — | 1.79 | 3.10 | 2.44 | +0.10 | 37.5% | 895 | 37.5% | -0.91 | 77.55 | 72.80 | 82.30 | — |
| — | 1.08 | 2.03 | 1.55 | +0.08 | 37.8% | 900 | 37.8% | -0.92 | 82.25 | 77.50 | 87.00 | — |
| — | 0.99 | 2.81 | 1.90 | +0.07 | 38.1% | 905 | 38.1% | -0.93 | 84.92 | 79.95 | 89.90 | — |
| — | 0.19 | 2.25 | 1.22 | +0.06 | 38.4% | 910 | 38.4% | -0.94 | 92.40 | 88.00 | 96.80 | — |
| — | 0.39 | 2.29 | 1.34 | +0.06 | 38.8% | 915 | 38.8% | -0.95 | 96.22 | 91.40 | 101.05 | — |
| — | 0.37 | 1.59 | 0.98 | +0.05 | 39.2% | 920 | 39.2% | -0.96 | 100.38 | 96.30 | 104.45 | — |
| — | 0.27 | 2.30 | 1.28 | +0.04 | 39.6% | 925 | 39.6% | -0.97 | 105.92 | 102.10 | 109.75 | — |
| — | 0.21 | 1.54 | 0.88 | +0.04 | 40.1% | 930 | 40.1% | -0.97 | 112.28 | 107.00 | 117.55 | — |
| — | 0.21 | 0.73 | 0.47 | +0.03 | 41.0% | 940 | 41.0% | -0.98 | 121.62 | 114.40 | 128.85 | — |
| — | — | 0.61 | — | +0.02 | 42.1% | 950 | 42.1% | -0.99 | 131.85 | 125.00 | 138.70 | — |
| — | — | 4.60 | — | +0.02 | 42.7% | 955 | 42.7% | -0.99 | 136.38 | 129.05 | 143.70 | — |
| — | — | 1.99 | — | +0.02 | 43.9% | 965 | 43.9% | -0.99 | 147.00 | 140.25 | 153.75 | — |
| — | — | 4.50 | — | +0.01 | 45.1% | 975 | 45.1% | -1.00 | 157.15 | 151.90 | 162.40 | — |
| — | — | 4.45 | — | +0.01 | 46.5% | 985 | 46.5% | -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.