Spot 810.77
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 149.85 | 164.35 | 157.10 | +1.00 | 68.9% | 655 | 68.9% | -0.00 | — | — | 4.30 | — |
| — | 139.50 | 154.35 | 146.93 | +1.00 | 66.5% | 665 | 66.5% | -0.00 | — | — | 0.05 | — |
| — | 130.75 | 144.45 | 137.60 | +1.00 | 64.0% | 675 | 64.0% | -0.00 | — | — | 3.10 | — |
| — | 119.45 | 134.35 | 126.90 | +1.00 | 61.5% | 685 | 61.5% | -0.00 | — | — | 4.30 | — |
| — | 109.65 | 124.40 | 117.03 | +1.00 | 59.0% | 695 | 59.0% | -0.00 | — | — | 0.31 | — |
| — | 101.95 | 116.90 | 109.42 | +1.00 | 57.2% | 702.5 | 57.2% | -0.00 | — | — | 2.96 | — |
| — | 99.10 | 109.10 | 104.10 | +1.00 | 55.4% | 710 | 55.4% | -0.00 | — | — | 0.31 | — |
| — | 89.85 | 99.40 | 94.62 | +1.00 | 53.1% | 720 | 53.1% | -0.00 | — | — | 0.13 | — |
| — | 81.90 | 91.90 | 86.90 | +1.00 | 51.5% | 727.5 | 51.5% | -0.00 | — | — | 4.30 | — |
| — | 76.90 | 86.80 | 81.85 | +1.00 | 50.5% | 732.5 | 50.5% | -0.00 | — | — | 2.60 | — |
| — | 69.75 | 79.45 | 74.60 | +0.99 | 48.9% | 740 | 48.9% | -0.01 | — | — | 0.14 | — |
| — | 64.55 | 74.50 | 69.53 | +0.99 | 48.0% | 745 | 48.0% | -0.01 | — | — | 0.21 | — |
| — | 62.00 | 71.95 | 66.97 | +0.99 | 47.5% | 747.5 | 47.5% | -0.01 | — | — | 0.39 | — |
| — | 59.55 | 69.55 | 64.55 | +0.99 | 47.0% | 750 | 47.0% | -0.01 | 0.17 | 0.08 | 0.25 | — |
| — | 54.60 | 64.60 | 59.60 | +0.98 | 46.0% | 755 | 46.0% | -0.02 | 0.18 | 0.05 | 0.31 | — |
| — | 49.80 | 59.70 | 54.75 | +0.98 | 45.1% | 760 | 45.1% | -0.03 | 0.29 | 0.15 | 0.43 | — |
| — | 44.85 | 54.80 | 49.83 | +0.96 | 44.2% | 765 | 44.2% | -0.03 | 0.39 | 0.13 | 0.64 | — |
| — | 39.20 | 48.25 | 43.73 | +0.95 | 43.3% | 770 | 43.3% | -0.05 | 0.51 | 0.30 | 0.71 | — |
| — | 35.00 | 44.65 | 39.83 | +0.93 | 42.4% | 775 | 42.4% | -0.07 | 0.78 | 0.54 | 1.02 | — |
| — | 30.60 | 37.95 | 34.27 | +0.90 | 41.6% | 780 | 41.6% | -0.10 | 1.06 | 0.70 | 1.42 | — |
| — | 25.35 | 31.75 | 28.55 | +0.86 | 41.0% | 785 | 41.0% | -0.14 | 1.57 | 1.07 | 2.07 | — |
| — | 22.05 | 27.55 | 24.80 | +0.81 | 40.4% | 790 | 40.4% | -0.19 | 2.46 | 1.78 | 3.15 | — |
| — | 18.20 | 22.75 | 20.48 | +0.75 | 40.1% | 795 | 40.1% | -0.25 | 3.35 | 2.21 | 4.50 | — |
| — | 16.20 | 21.45 | 18.82 | +0.71 | 39.9% | 797.5 | 39.9% | -0.29 | 3.69 | 1.82 | 5.55 | — |
| — | 16.00 | 19.30 | 17.65 | +0.68 | 39.8% | 800 | 39.8% | -0.32 | 4.80 | 3.65 | 5.95 | — |
| — | 13.50 | 18.70 | 16.10 | +0.64 | 39.8% | 802.5 | 39.8% | -0.36 | 5.12 | 3.55 | 6.70 | — |
| — | 10.70 | 17.15 | 13.93 | +0.60 | 39.8% | 805 | 39.8% | -0.40 | 6.80 | 5.00 | 8.60 | — |
| — | 9.90 | 15.75 | 12.82 | +0.56 | 39.8% | 807.5 | 39.8% | -0.44 | 6.97 | 5.00 | 8.95 | — |
| — | 8.00 | 14.40 | 11.20 | +0.52 | 39.9% | 810 | 39.9% | -0.48 | 9.45 | 7.15 | 11.75 | — |
| — | 8.00 | 11.15 | 9.57 | +0.48 | 40.0% | 812.5 | 40.0% | -0.52 | 9.28 | 7.40 | 11.15 | — |
| — | 6.15 | 11.00 | 8.57 | +0.44 | 40.1% | 815 | 40.1% | -0.57 | 11.03 | 7.60 | 14.45 | — |
| — | 5.80 | 8.95 | 7.38 | — | — | 817.5 | 40.3% | -0.60 | 11.95 | 9.10 | 14.80 | — |
| — | 5.05 | 8.00 | 6.53 | — | — | 820 | 40.5% | -0.64 | 13.55 | 11.40 | 15.70 | — |
| — | 4.25 | 7.95 | 6.10 | — | — | 822.5 | 40.7% | -0.68 | 15.93 | 12.35 | 19.50 | — |
| — | 3.00 | 6.55 | 4.78 | +0.29 | 40.9% | 825 | 40.9% | -0.72 | 17.45 | 14.10 | 20.80 | — |
| — | 3.00 | 5.15 | 4.08 | +0.26 | 41.2% | 827.5 | 41.2% | -0.74 | 19.88 | 16.40 | 23.35 | — |
| — | 2.55 | 4.50 | 3.52 | — | — | 830 | 41.5% | -0.78 | 21.15 | 17.90 | 24.40 | — |
| — | 2.00 | 3.25 | 2.62 | +0.20 | 41.8% | 832.5 | 41.8% | -0.80 | 22.73 | 19.90 | 25.55 | — |
| — | 2.10 | 3.45 | 2.77 | — | — | 835 | 42.1% | -0.83 | 25.93 | 22.10 | 29.75 | — |
| — | 1.15 | 2.44 | 1.79 | +0.14 | 42.8% | 840 | 42.8% | -0.86 | 29.30 | 26.05 | 32.55 | 28 |
| 291 | 0.21 | 2.27 | 1.24 | +0.10 | 43.5% | 845 | 43.5% | -0.90 | 33.25 | 28.85 | 37.65 | 14 |
| 276 | 0.80 | 1.32 | 1.06 | +0.08 | 44.2% | 850 | 44.2% | -0.93 | 38.00 | 33.45 | 42.55 | 27 |
| 220 | 0.50 | 0.75 | 0.62 | +0.06 | 45.1% | 855 | 45.1% | -0.95 | 42.70 | 37.70 | 47.70 | 22 |
| 181 | — | 1.07 | — | +0.04 | 46.0% | 860 | 46.0% | -0.96 | 46.12 | 41.15 | 51.10 | 12 |
| 117 | 0.20 | 0.66 | 0.43 | +0.03 | 47.1% | 865 | 47.1% | -0.97 | 51.08 | 46.15 | 56.00 | 16 |
| — | 0.09 | 0.40 | 0.24 | +0.02 | 48.3% | 870 | 48.3% | -0.98 | 56.00 | 51.05 | 60.95 | — |
| — | 0.04 | 0.35 | 0.20 | +0.02 | 49.6% | 875 | 49.6% | -0.98 | 60.98 | 56.00 | 65.95 | — |
| — | 0.05 | 0.47 | 0.26 | +0.02 | 51.0% | 880 | 51.0% | -0.99 | 68.08 | 64.35 | 71.80 | — |
| — | — | 0.46 | — | +0.01 | 52.4% | 885 | 52.4% | -0.99 | 71.00 | 66.00 | 76.00 | — |
| — | 0.05 | 0.36 | 0.20 | +0.01 | 53.8% | 890 | 53.8% | -0.99 | 76.05 | 71.05 | 81.05 | — |
| — | — | 0.33 | — | +0.01 | 55.3% | 895 | 55.3% | -1.00 | 82.15 | 78.10 | 86.20 | — |
| — | 0.05 | 0.43 | 0.24 | +0.01 | 56.8% | 900 | 56.8% | -1.00 | 85.97 | 81.00 | 90.95 | — |
| — | — | 0.33 | — | +0.01 | 58.3% | 905 | 58.3% | -1.00 | 90.92 | 86.00 | 95.85 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 59.9% | 910 | 59.9% | -1.00 | 96.00 | 91.00 | 101.00 | — |
| — | — | 1.18 | — | +0.00 | 63.3% | 920 | 63.3% | -1.00 | 106.40 | 101.00 | 111.80 | — |
| — | — | 1.84 | — | +0.00 | 64.9% | 925 | 64.9% | -1.00 | 111.58 | 106.00 | 117.15 | — |
| — | — | 0.15 | — | +0.00 | 68.4% | 935 | 68.4% | -1.00 | 121.95 | 116.00 | 127.90 | — |
| — | — | 1.42 | — | +0.00 | 72.0% | 945 | 72.0% | -1.00 | 133.28 | 126.00 | 140.55 | — |
| — | — | 4.15 | — | +0.00 | 75.7% | 955 | 75.7% | -1.00 | 143.18 | 136.00 | 150.35 | — |
| — | — | 4.30 | — | +0.00 | 79.5% | 965 | 79.5% | -1.00 | 153.28 | 146.00 | 160.55 | — |
| — | — | 4.30 | — | +0.00 | 83.3% | 975 | 83.3% | -1.00 | 163.32 | 156.00 | 170.65 | — |
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.