Spot 826.85
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.85 | 174.40 | 166.62 | +0.95 | 47.0% | 665 | 47.0% | -0.05 | 2.40 | 1.05 | 3.75 | — |
| — | 126.40 | 138.75 | 132.57 | +0.91 | 46.4% | 700 | 46.4% | -0.09 | 5.08 | 4.65 | 5.50 | — |
| — | 119.65 | 130.80 | 125.22 | +0.89 | 46.2% | 710 | 46.2% | -0.11 | 6.78 | 5.65 | 7.90 | — |
| — | 111.00 | 122.30 | 116.65 | +0.87 | 46.0% | 720 | 46.0% | -0.13 | 8.43 | 7.05 | 9.80 | — |
| — | 102.65 | 112.30 | 107.47 | +0.85 | 45.8% | 730 | 45.8% | -0.15 | 9.57 | 8.65 | 10.50 | — |
| — | 81.65 | 91.60 | 86.62 | +0.78 | 45.3% | 755 | 45.3% | -0.22 | 15.15 | 13.70 | 16.60 | — |
| — | 80.85 | 88.65 | 84.75 | +0.77 | 45.2% | 760 | 45.2% | -0.23 | 16.02 | 14.55 | 17.50 | — |
| — | 75.60 | 83.95 | 79.78 | +0.75 | 45.1% | 765 | 45.1% | -0.25 | 18.12 | 16.45 | 19.80 | — |
| — | 72.45 | 80.55 | 76.50 | +0.74 | 45.0% | 770 | 45.0% | -0.26 | 19.32 | 17.90 | 20.75 | — |
| — | 72.05 | 76.90 | 74.47 | +0.72 | 44.9% | 775 | 44.9% | -0.28 | 19.82 | 17.25 | 22.40 | — |
| — | 68.45 | 73.60 | 71.03 | +0.71 | 44.8% | 780 | 44.8% | -0.30 | 22.12 | 20.00 | 24.25 | — |
| — | 62.25 | 69.25 | 65.75 | +0.69 | 44.7% | 785 | 44.7% | -0.31 | 23.95 | 22.75 | 25.15 | — |
| — | 61.00 | 67.65 | 64.33 | +0.67 | 44.6% | 790 | 44.6% | -0.33 | 25.90 | 23.70 | 28.10 | — |
| — | 57.80 | 64.05 | 60.92 | +0.65 | 44.5% | 795 | 44.5% | -0.35 | 28.25 | 25.50 | 31.00 | — |
| — | 55.20 | 60.05 | 57.62 | +0.64 | 44.5% | 800 | 44.5% | -0.37 | 29.93 | 28.65 | 31.20 | — |
| — | 51.55 | 58.30 | 54.92 | +0.62 | 44.4% | 805 | 44.4% | -0.38 | 33.25 | 30.00 | 36.50 | — |
| — | 49.55 | 56.10 | 52.83 | +0.60 | 44.3% | 810 | 44.3% | -0.40 | 35.42 | 32.00 | 38.85 | — |
| — | 46.75 | 52.55 | 49.65 | — | — | 815 | — | — | 37.77 | 34.50 | 41.05 | — |
| — | 44.85 | 50.20 | 47.52 | +0.56 | 44.1% | 820 | 44.1% | -0.44 | 39.05 | 36.75 | 41.35 | — |
| — | 42.30 | 47.50 | 44.90 | +0.54 | 44.1% | 825 | 44.1% | -0.46 | 42.55 | 39.00 | 46.10 | — |
| — | 40.00 | 44.95 | 42.48 | +0.52 | 44.0% | 830 | 44.0% | -0.48 | 43.83 | 41.35 | 46.30 | — |
| — | 37.65 | 43.65 | 40.65 | +0.51 | 43.9% | 835 | 43.9% | -0.50 | 46.88 | 44.25 | 49.50 | — |
| — | 34.90 | 40.35 | 37.62 | +0.49 | 43.9% | 840 | 43.9% | -0.52 | 49.40 | 46.55 | 52.25 | — |
| — | 33.00 | 38.85 | 35.92 | +0.47 | 43.8% | 845 | 43.8% | -0.54 | 53.12 | 49.60 | 56.65 | — |
| — | 31.35 | 35.90 | 33.62 | +0.45 | 43.8% | 850 | 43.8% | -0.55 | 55.75 | 52.20 | 59.30 | — |
| — | 26.65 | 34.15 | 30.40 | +0.43 | 43.7% | 855 | 43.7% | -0.57 | 59.23 | 55.65 | 62.80 | — |
| — | 26.05 | 32.50 | 29.27 | +0.42 | 43.7% | 860 | 43.7% | -0.59 | 62.10 | 58.30 | 65.90 | — |
| — | 24.35 | 29.70 | 27.02 | +0.40 | 43.6% | 865 | 43.6% | -0.61 | 64.85 | 61.15 | 68.55 | — |
| — | 23.85 | 27.30 | 25.57 | +0.38 | 43.6% | 870 | 43.6% | -0.63 | 68.42 | 64.65 | 72.20 | — |
| — | 20.90 | 26.95 | 23.93 | +0.36 | 43.5% | 875 | 43.5% | -0.64 | 71.92 | 68.25 | 75.60 | — |
| — | 19.40 | 25.65 | 22.52 | +0.34 | 43.5% | 880 | 43.5% | -0.66 | 75.03 | 71.05 | 79.00 | — |
| — | 18.00 | 22.80 | 20.40 | +0.33 | 43.5% | 885 | 43.5% | -0.68 | 78.35 | 74.15 | 82.55 | — |
| — | 16.65 | 21.90 | 19.27 | +0.31 | 43.5% | 890 | 43.5% | -0.69 | 82.35 | 78.55 | 86.15 | — |
| — | 15.55 | 21.90 | 18.73 | +0.30 | 43.4% | 895 | 43.4% | -0.71 | 85.70 | 81.60 | 89.80 | — |
| — | 16.15 | 20.00 | 18.07 | +0.28 | 43.4% | 900 | 43.4% | -0.73 | 89.95 | 86.35 | 93.55 | — |
| — | 14.35 | 17.45 | 15.90 | +0.27 | 43.4% | 905 | 43.4% | -0.74 | 93.62 | 89.85 | 97.40 | — |
| — | 11.80 | 17.80 | 14.80 | +0.25 | 43.4% | 910 | 43.4% | -0.76 | 97.75 | 93.85 | 101.65 | — |
| — | 11.15 | 15.90 | 13.53 | +0.24 | 43.4% | 915 | 43.4% | -0.77 | 102.55 | 97.55 | 107.55 | — |
| — | 10.60 | 15.05 | 12.82 | +0.23 | 43.4% | 920 | 43.4% | -0.78 | 106.62 | 102.05 | 111.20 | — |
| — | 9.30 | 16.10 | 12.70 | +0.21 | 43.4% | 925 | 43.4% | -0.80 | 108.72 | 104.10 | 113.35 | — |
| — | 8.60 | 14.30 | 11.45 | +0.20 | 43.5% | 930 | 43.5% | -0.81 | 112.08 | 106.65 | 117.50 | — |
| — | 8.25 | 14.00 | 11.12 | +0.19 | 43.5% | 935 | 43.5% | -0.82 | 117.08 | 112.40 | 121.75 | — |
| — | 7.05 | 13.30 | 10.18 | +0.18 | 43.5% | 940 | 43.5% | -0.83 | 120.33 | 114.65 | 126.00 | — |
| — | 5.95 | 13.15 | 9.55 | +0.17 | 43.5% | 945 | 43.5% | -0.84 | 125.92 | 121.60 | 130.25 | — |
| — | 6.25 | 10.00 | 8.12 | +0.15 | 43.6% | 955 | 43.6% | -0.86 | 134.12 | 129.25 | 139.00 | — |
| — | 3.90 | 9.80 | 6.85 | +0.13 | 43.7% | 965 | 43.7% | -0.88 | 142.82 | 137.55 | 148.10 | — |
| — | 3.95 | 7.00 | 5.47 | +0.12 | 43.7% | 970 | 43.7% | -0.89 | 148.88 | 142.20 | 155.55 | — |
| — | 2.79 | 8.45 | 5.62 | +0.11 | 43.9% | 980 | 43.9% | -0.91 | 157.30 | 153.10 | 161.50 | — |
| — | 2.08 | 5.80 | 3.94 | +0.09 | 44.0% | 990 | 44.0% | -0.92 | 167.55 | 161.75 | 173.35 | — |
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.