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 | |
| — | 155.60 | 167.05 | 161.32 | — | — | 665 | — | — | — | — | 4.30 | — |
| — | 122.95 | 132.05 | 127.50 | — | — | 700 | — | — | — | — | 0.83 | — |
| — | 110.90 | 121.75 | 116.33 | — | — | 710 | — | — | 0.21 | 0.03 | 0.40 | — |
| — | 103.25 | 112.35 | 107.80 | — | — | 720 | — | — | 0.49 | 0.18 | 0.81 | — |
| — | 93.50 | 102.35 | 97.92 | +0.97 | 40.6% | 730 | 40.6% | -0.03 | 0.68 | 0.45 | 0.90 | — |
| — | — | — | — | +0.96 | 39.9% | 737.5 | 39.9% | -0.04 | — | — | — | — |
| — | — | — | — | +0.95 | 39.1% | 747.5 | 39.1% | -0.05 | — | — | — | — |
| — | 67.55 | 77.35 | 72.45 | +0.93 | 38.6% | 755 | 38.6% | -0.07 | 2.02 | 1.48 | 2.57 | — |
| — | 66.15 | 73.75 | 69.95 | +0.92 | 38.3% | 760 | 38.3% | -0.08 | 1.72 | 0.59 | 2.85 | — |
| — | 61.20 | 68.90 | 65.05 | +0.90 | 38.1% | 765 | 38.1% | -0.10 | 2.73 | 2.20 | 3.25 | — |
| — | 57.45 | 65.40 | 61.42 | +0.88 | 37.8% | 770 | 37.8% | -0.12 | 3.42 | 2.33 | 4.50 | — |
| — | 53.25 | 61.15 | 57.20 | +0.86 | 37.6% | 775 | 37.6% | -0.14 | 4.03 | 3.30 | 4.75 | — |
| — | 46.50 | 56.05 | 51.27 | +0.84 | 37.5% | 780 | 37.5% | -0.16 | 4.70 | 4.15 | 5.25 | — |
| — | 44.50 | 51.05 | 47.77 | +0.81 | 37.3% | 785 | 37.3% | -0.19 | 4.80 | 3.00 | 6.60 | — |
| — | 43.20 | 47.10 | 45.15 | +0.79 | 37.2% | 790 | 37.2% | -0.21 | 6.80 | 6.35 | 7.25 | — |
| — | 36.95 | 43.85 | 40.40 | +0.76 | 37.1% | 795 | 37.1% | -0.24 | 8.18 | 7.40 | 8.95 | — |
| — | 35.10 | 42.85 | 38.98 | +0.74 | 37.0% | 797.5 | 37.0% | -0.26 | 8.85 | 8.05 | 9.65 | — |
| — | 33.30 | 41.10 | 37.20 | +0.72 | 37.0% | 800 | 37.0% | -0.28 | 9.57 | 5.65 | 13.50 | — |
| — | 31.55 | 38.30 | 34.92 | +0.71 | 36.9% | 802.5 | 36.9% | -0.29 | 10.82 | 9.50 | 12.15 | — |
| — | 30.30 | 36.40 | 33.35 | +0.69 | 36.9% | 805 | 36.9% | -0.31 | 10.75 | 8.35 | 13.15 | — |
| — | 28.15 | 35.55 | 31.85 | +0.67 | 36.9% | 807.5 | 36.9% | -0.33 | 11.50 | 9.60 | 13.40 | — |
| — | 28.15 | 32.85 | 30.50 | +0.65 | 36.9% | 810 | 36.9% | -0.35 | 11.78 | 9.50 | 14.05 | — |
| — | 27.00 | 31.55 | 29.27 | +0.63 | 36.8% | 812.5 | 36.8% | -0.37 | 12.47 | 10.45 | 14.50 | — |
| — | 26.85 | 30.10 | 28.48 | +0.61 | 36.8% | 815 | 36.8% | -0.39 | 14.22 | 11.85 | 16.60 | — |
| — | 24.20 | 29.95 | 27.07 | +0.59 | 36.8% | 817.5 | 36.8% | -0.41 | 14.68 | 12.95 | 16.40 | — |
| — | 23.10 | 26.50 | 24.80 | +0.58 | 36.8% | 820 | 36.8% | -0.42 | 16.82 | 14.80 | 18.85 | — |
| — | 22.55 | 26.85 | 24.70 | +0.56 | 36.8% | 822.5 | 36.8% | -0.45 | 17.18 | 15.70 | 18.65 | — |
| — | 21.05 | 23.65 | 22.35 | +0.53 | 36.8% | 825 | 36.8% | -0.47 | 18.93 | 17.85 | 20.00 | — |
| — | 17.80 | 20.75 | 19.27 | +0.49 | 36.8% | 830 | 36.8% | -0.51 | 21.93 | 19.90 | 23.95 | — |
| — | 15.70 | 18.90 | 17.30 | +0.46 | 36.8% | 835 | 36.8% | -0.55 | 25.02 | 22.70 | 27.35 | — |
| — | 13.65 | 16.25 | 14.95 | +0.42 | 36.9% | 840 | 36.9% | -0.58 | 27.57 | 24.55 | 30.60 | — |
| — | 11.55 | 15.45 | 13.50 | +0.38 | 37.0% | 845 | 37.0% | -0.62 | 31.02 | 28.45 | 33.60 | — |
| — | 10.10 | 11.90 | 11.00 | +0.34 | 37.0% | 850 | 37.0% | -0.66 | 34.02 | 31.80 | 36.25 | — |
| — | 9.15 | 10.45 | 9.80 | +0.31 | 37.1% | 855 | 37.1% | -0.69 | 38.23 | 34.85 | 41.60 | — |
| — | 5.35 | 9.15 | 7.25 | +0.28 | 37.2% | 860 | 37.2% | -0.73 | 40.80 | 37.00 | 44.60 | — |
| — | 5.20 | 7.95 | 6.58 | +0.25 | 37.3% | 865 | 37.3% | -0.76 | 47.00 | 42.20 | 51.80 | — |
| — | 5.40 | 7.45 | 6.42 | +0.22 | 37.5% | 870 | 37.5% | -0.78 | 49.65 | 46.35 | 52.95 | — |
| — | 4.60 | 8.35 | 6.47 | +0.20 | 37.6% | 875 | 37.6% | -0.81 | 53.77 | 50.15 | 57.40 | — |
| — | 3.50 | 6.00 | 4.75 | +0.17 | 37.8% | 880 | 37.8% | -0.83 | 57.62 | 54.35 | 60.90 | — |
| — | 3.20 | 4.40 | 3.80 | +0.15 | 37.9% | 885 | 37.9% | -0.85 | 63.27 | 58.35 | 68.20 | — |
| — | 2.62 | 3.80 | 3.21 | +0.13 | 38.1% | 890 | 38.1% | -0.87 | 67.75 | 62.80 | 72.70 | — |
| — | 1.89 | 3.65 | 2.77 | +0.12 | 38.3% | 895 | 38.3% | -0.89 | 71.08 | 68.05 | 74.10 | — |
| — | 1.65 | 2.90 | 2.27 | +0.10 | 38.4% | 900 | 38.4% | -0.91 | 76.90 | 71.95 | 81.85 | — |
| — | 1.19 | 2.36 | 1.77 | +0.09 | 38.6% | 905 | 38.6% | -0.92 | 81.60 | 76.75 | 86.45 | — |
| — | 0.82 | 5.65 | 3.23 | +0.08 | 38.8% | 910 | 38.8% | -0.93 | 84.90 | 80.10 | 89.70 | — |
| — | 0.79 | 2.35 | 1.57 | +0.06 | 39.0% | 915 | 39.0% | -0.94 | 89.62 | 85.85 | 93.40 | — |
| — | 0.81 | 1.99 | 1.40 | +0.05 | 39.2% | 920 | 39.2% | -0.95 | 94.35 | 90.50 | 98.20 | — |
| — | 0.19 | 3.90 | 2.04 | +0.05 | 39.4% | 925 | 39.4% | -0.96 | 99.20 | 94.75 | 103.65 | — |
| — | 0.04 | 5.10 | 2.57 | +0.04 | 39.6% | 930 | 39.6% | -0.97 | 104.12 | 99.35 | 108.90 | — |
| — | — | 3.80 | — | +0.03 | 39.8% | 935 | 39.8% | -0.98 | 109.42 | 103.45 | 115.40 | — |
| — | 0.01 | 3.20 | 1.60 | +0.03 | 40.0% | 940 | 40.0% | -0.98 | 114.88 | 108.75 | 121.00 | — |
| — | — | 2.28 | — | +0.02 | 40.2% | 945 | 40.2% | -0.99 | 119.03 | 112.60 | 125.45 | — |
| 9 | 0.11 | 1.30 | 0.70 | +0.02 | 40.6% | 955 | 40.6% | -0.99 | 128.43 | 121.50 | 135.35 | 0 |
| — | 0.05 | 0.70 | 0.38 | +0.01 | 41.1% | 965 | 41.1% | -1.00 | 138.22 | 130.90 | 145.55 | — |
| — | — | 0.55 | — | +0.01 | 41.3% | 970 | 41.3% | -1.00 | 142.45 | 137.20 | 147.70 | — |
| — | — | 1.15 | — | +0.01 | 41.7% | 980 | 41.7% | -1.00 | 154.47 | 148.35 | 160.60 | — |
| — | — | 0.35 | — | +0.01 | 42.0% | 990 | 42.0% | -1.00 | 164.93 | 159.45 | 170.40 | — |
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.