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 | |
| — | 158.50 | 170.55 | 164.53 | +0.95 | 46.8% | 660 | 46.8% | -0.05 | 4.17 | 1.38 | 6.95 | — |
| — | 96.75 | 106.60 | 101.67 | +0.83 | 44.8% | 730 | 44.8% | -0.17 | 11.75 | 8.35 | 15.15 | — |
| — | 86.05 | 95.00 | 90.53 | +0.79 | 44.5% | 745 | 44.5% | -0.21 | 15.55 | 13.30 | 17.80 | — |
| — | 83.70 | 92.55 | 88.12 | +0.78 | 44.4% | 750 | 44.4% | -0.22 | 16.60 | 14.60 | 18.60 | — |
| — | 78.85 | 85.90 | 82.38 | +0.77 | 44.4% | 755 | 44.4% | -0.24 | 18.52 | 15.55 | 21.50 | — |
| — | 76.60 | 82.75 | 79.67 | +0.75 | 44.3% | 760 | 44.3% | -0.25 | 19.62 | 16.40 | 22.85 | — |
| — | 72.55 | 80.85 | 76.70 | +0.73 | 44.2% | 765 | 44.2% | -0.27 | 20.82 | 17.45 | 24.20 | — |
| — | 69.95 | 76.80 | 73.38 | +0.72 | 44.2% | 770 | 44.2% | -0.28 | 22.57 | 19.20 | 25.95 | — |
| — | 64.55 | 73.90 | 69.22 | +0.70 | 44.1% | 775 | 44.1% | -0.30 | 24.60 | 21.60 | 27.60 | — |
| — | 62.10 | 70.65 | 66.38 | +0.68 | 44.0% | 780 | 44.0% | -0.32 | 25.82 | 22.35 | 29.30 | — |
| — | 59.45 | 67.20 | 63.33 | +0.67 | 44.0% | 785 | 44.0% | -0.34 | 27.43 | 23.70 | 31.15 | — |
| — | 56.70 | 62.85 | 59.77 | +0.65 | 43.9% | 790 | 43.9% | -0.35 | 29.23 | 25.35 | 33.10 | — |
| — | 53.10 | 61.65 | 57.38 | +0.63 | 43.9% | 795 | 43.9% | -0.37 | 32.98 | 28.90 | 37.05 | — |
| — | 48.70 | 56.10 | 52.40 | +0.61 | 43.9% | 800 | 43.9% | -0.39 | 33.00 | 31.00 | 35.00 | — |
| — | 48.00 | 56.25 | 52.12 | +0.59 | 43.8% | 805 | 43.8% | -0.41 | 35.42 | 31.25 | 39.60 | — |
| — | 45.40 | 53.60 | 49.50 | +0.58 | 43.8% | 810 | 43.8% | -0.43 | 37.50 | 32.60 | 42.40 | — |
| — | 42.80 | 51.05 | 46.92 | +0.56 | 43.7% | 815 | 43.7% | -0.45 | 38.98 | 37.05 | 40.90 | — |
| — | 40.65 | 48.75 | 44.70 | +0.54 | 43.7% | 820 | 43.7% | -0.47 | 43.27 | 38.40 | 48.15 | — |
| — | 36.50 | 46.40 | 41.45 | +0.52 | 43.7% | 825 | 43.7% | -0.48 | 45.15 | 40.30 | 50.00 | — |
| — | 34.55 | 44.15 | 39.35 | +0.50 | 43.7% | 830 | 43.7% | -0.50 | 47.77 | 42.85 | 52.70 | — |
| — | 33.35 | 42.70 | 38.02 | +0.48 | 43.6% | 835 | 43.6% | -0.52 | 50.67 | 45.85 | 55.50 | — |
| — | 31.20 | 40.50 | 35.85 | +0.46 | 43.6% | 840 | 43.6% | -0.54 | 53.62 | 48.75 | 58.50 | — |
| — | 29.85 | 38.10 | 33.98 | +0.44 | 43.6% | 845 | 43.6% | -0.56 | 56.77 | 51.85 | 61.70 | — |
| — | 25.90 | 35.55 | 30.73 | — | — | 850 | — | — | 59.55 | 54.95 | 64.15 | — |
| — | 25.65 | 32.95 | 29.30 | — | — | 855 | 43.5% | -0.60 | 62.48 | 57.75 | 67.20 | — |
| — | 23.60 | 31.35 | 27.48 | +0.39 | 43.5% | 860 | 43.5% | -0.61 | 65.85 | 61.80 | 69.90 | — |
| — | 21.95 | 29.75 | 25.85 | +0.37 | 43.5% | 865 | 43.5% | -0.63 | 69.80 | 64.90 | 74.70 | — |
| — | 20.35 | 28.20 | 24.27 | +0.36 | 43.5% | 870 | 43.5% | -0.65 | 73.42 | 68.70 | 78.15 | — |
| — | 19.45 | 26.75 | 23.10 | +0.34 | 43.5% | 875 | 43.5% | -0.67 | 76.85 | 71.95 | 81.75 | — |
| — | 17.45 | 25.35 | 21.40 | +0.32 | 43.5% | 880 | 43.5% | -0.68 | 80.40 | 75.60 | 85.20 | — |
| — | 16.40 | 24.10 | 20.25 | +0.31 | 43.5% | 885 | 43.5% | -0.70 | 84.30 | 79.60 | 89.00 | — |
| — | 15.55 | 22.85 | 19.20 | +0.29 | 43.5% | 890 | 43.5% | -0.72 | 88.20 | 83.35 | 93.05 | — |
| — | 14.00 | 21.70 | 17.85 | +0.28 | 43.4% | 895 | 43.4% | -0.73 | 91.62 | 86.95 | 96.30 | — |
| — | 14.40 | 20.00 | 17.20 | +0.26 | 43.4% | 900 | 43.4% | -0.75 | 95.65 | 90.85 | 100.45 | — |
| — | 11.65 | 19.50 | 15.57 | +0.25 | 43.4% | 905 | 43.4% | -0.76 | 99.72 | 94.80 | 104.65 | — |
| — | 12.20 | 14.80 | 13.50 | +0.24 | 43.4% | 910 | 43.4% | -0.77 | 103.67 | 98.85 | 108.50 | — |
| — | 10.80 | 17.60 | 14.20 | +0.22 | 43.4% | 915 | 43.4% | -0.79 | 109.33 | 104.75 | 113.90 | — |
| — | 8.55 | 16.75 | 12.65 | +0.21 | 43.4% | 920 | 43.4% | -0.80 | 112.72 | 106.15 | 119.30 | — |
| — | 9.15 | 15.95 | 12.55 | +0.20 | 43.4% | 925 | 43.4% | -0.81 | 116.38 | 109.30 | 123.45 | — |
| — | 7.90 | 15.20 | 11.55 | +0.19 | 43.4% | 930 | 43.4% | -0.83 | 121.50 | 115.35 | 127.65 | — |
| — | 8.25 | 13.35 | 10.80 | +0.17 | 43.4% | 940 | 43.4% | -0.85 | 129.00 | 121.75 | 136.25 | — |
| — | 6.75 | 12.50 | 9.62 | +0.15 | 43.4% | 950 | 43.4% | -0.87 | 137.95 | 130.95 | 144.95 | — |
| — | 6.00 | 10.40 | 8.20 | +0.14 | 43.4% | 955 | 43.4% | -0.88 | 143.05 | 136.75 | 149.35 | — |
| — | 4.70 | 11.00 | 7.85 | +0.12 | 43.4% | 965 | 43.4% | -0.90 | 152.70 | 146.90 | 158.50 | — |
| — | 3.85 | 8.90 | 6.38 | +0.10 | 43.4% | 975 | 43.4% | -0.91 | 161.82 | 156.05 | 167.60 | — |
| — | 2.89 | 9.40 | 6.14 | +0.09 | 43.4% | 985 | 43.4% | -0.93 | 169.50 | 162.15 | 176.85 | 0 |
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.