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 | |
| — | 151.10 | 165.05 | 158.07 | +1.00 | 47.7% | 655 | 47.7% | -0.00 | — | — | 3.05 | — |
| — | 144.40 | 155.00 | 149.70 | +1.00 | 46.0% | 665 | 46.0% | -0.00 | — | — | 1.69 | — |
| — | 133.20 | 145.05 | 139.12 | +1.00 | 44.4% | 675 | 44.4% | -0.00 | — | — | 0.46 | — |
| — | 122.50 | 135.10 | 128.80 | +0.99 | 43.0% | 685 | 43.0% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 113.95 | 125.15 | 119.55 | +0.99 | 41.6% | 695 | 41.6% | -0.01 | 0.29 | 0.05 | 0.54 | — |
| — | 100.10 | 110.05 | 105.08 | +0.99 | 39.9% | 710 | 39.9% | -0.02 | — | — | 0.48 | — |
| — | 90.80 | 100.55 | 95.67 | +0.98 | 38.9% | 720 | 38.9% | -0.02 | 0.42 | 0.20 | 0.65 | — |
| — | 83.55 | 93.25 | 88.40 | +0.97 | 38.2% | 727.5 | 38.2% | -0.03 | — | — | 4.75 | — |
| — | 78.50 | 88.40 | 83.45 | +0.96 | 37.8% | 732.5 | 37.8% | -0.04 | — | — | 4.90 | — |
| — | 71.35 | 81.25 | 76.30 | +0.95 | 37.2% | 740 | 37.2% | -0.05 | 0.88 | 0.45 | 1.31 | — |
| — | 66.20 | 76.05 | 71.12 | +0.93 | 36.9% | 745 | 36.9% | -0.07 | 1.30 | 0.63 | 1.98 | — |
| — | 63.75 | 73.40 | 68.58 | +0.93 | 36.7% | 747.5 | 36.7% | -0.07 | 3.29 | 0.73 | 5.85 | — |
| — | 60.40 | 70.40 | 65.40 | +0.92 | 36.6% | 750 | 36.6% | -0.08 | 1.63 | 0.93 | 2.33 | — |
| — | 56.00 | 66.00 | 61.00 | +0.90 | 36.3% | 755 | 36.3% | -0.10 | 1.97 | 1.00 | 2.94 | — |
| — | 52.00 | 61.05 | 56.52 | +0.88 | 36.1% | 760 | 36.1% | -0.12 | 2.81 | 1.92 | 3.70 | — |
| — | 48.15 | 56.90 | 52.52 | +0.86 | 35.9% | 765 | 35.9% | -0.14 | 3.33 | 2.57 | 4.10 | — |
| — | 43.95 | 53.40 | 48.67 | +0.83 | 35.7% | 770 | 35.7% | -0.17 | 4.15 | 3.45 | 4.85 | — |
| — | 41.30 | 49.25 | 45.27 | +0.80 | 35.5% | 775 | 35.5% | -0.20 | 5.08 | 4.30 | 5.85 | — |
| — | 36.75 | 46.05 | 41.40 | +0.77 | 35.3% | 780 | 35.3% | -0.23 | 6.08 | 5.35 | 6.80 | — |
| — | 32.50 | 39.15 | 35.83 | +0.74 | 35.2% | 785 | 35.2% | -0.26 | 7.15 | 5.95 | 8.35 | — |
| — | 29.60 | 36.60 | 33.10 | +0.70 | 35.1% | 790 | 35.1% | -0.30 | 8.43 | 6.70 | 10.15 | — |
| — | 26.25 | 31.45 | 28.85 | +0.66 | 35.1% | 795 | 35.1% | -0.34 | 10.32 | 9.15 | 11.50 | — |
| — | 23.85 | 29.85 | 26.85 | +0.64 | 35.0% | 797.5 | 35.0% | -0.37 | 12.03 | 10.15 | 13.90 | — |
| — | 22.70 | 28.30 | 25.50 | +0.61 | 35.0% | 800 | 35.0% | -0.39 | 12.47 | 10.95 | 14.00 | — |
| — | 20.65 | 26.75 | 23.70 | +0.59 | 35.0% | 802.5 | 35.0% | -0.41 | 12.68 | 10.00 | 15.35 | — |
| — | 18.45 | 25.30 | 21.88 | +0.57 | 35.0% | 805 | 35.0% | -0.43 | 14.12 | 11.80 | 16.45 | — |
| — | 17.05 | 23.85 | 20.45 | +0.55 | 35.0% | 807.5 | 35.0% | -0.45 | 15.00 | 11.60 | 18.40 | — |
| — | 15.70 | 22.55 | 19.12 | +0.53 | 35.0% | 810 | 35.0% | -0.48 | 15.50 | 12.30 | 18.70 | — |
| — | 16.00 | 20.75 | 18.38 | +0.50 | 35.0% | 812.5 | 35.0% | -0.50 | 16.85 | 13.50 | 20.20 | — |
| — | 13.00 | 20.05 | 16.52 | +0.48 | 35.0% | 815 | 35.0% | -0.52 | 18.93 | 15.75 | 22.10 | — |
| — | 12.10 | 17.10 | 14.60 | +0.46 | 35.0% | 817.5 | 35.0% | -0.54 | 20.70 | 18.05 | 23.35 | — |
| — | 12.00 | 15.80 | 13.90 | +0.44 | 35.0% | 820 | 35.0% | -0.57 | 21.40 | 18.35 | 24.45 | — |
| — | 9.70 | 15.85 | 12.78 | +0.41 | 35.1% | 822.5 | 35.1% | -0.59 | 22.88 | 19.80 | 25.95 | — |
| — | 9.80 | 14.20 | 12.00 | +0.39 | 35.1% | 825 | 35.1% | -0.61 | 24.18 | 20.80 | 27.55 | — |
| — | — | — | — | — | — | 827.5 | — | — | — | — | — | — |
| — | 6.95 | 11.60 | 9.28 | +0.35 | 35.2% | 830 | 35.2% | -0.65 | 27.25 | 23.85 | 30.65 | — |
| — | 7.00 | 9.30 | 8.15 | +0.31 | 35.3% | 835 | 35.3% | -0.69 | 30.52 | 27.15 | 33.90 | — |
| — | 6.40 | 7.95 | 7.17 | +0.28 | 35.4% | 840 | 35.4% | -0.73 | 34.10 | 30.25 | 37.95 | — |
| — | 1.57 | 7.90 | 4.74 | +0.24 | 35.5% | 845 | — | — | 36.83 | 32.15 | 41.50 | — |
| — | 2.82 | 5.65 | 4.24 | +0.21 | 35.7% | 850 | 35.7% | -0.79 | 41.65 | 36.65 | 46.65 | — |
| — | 2.76 | 4.70 | 3.73 | +0.18 | 35.9% | 855 | 35.9% | -0.82 | 45.88 | 40.95 | 50.80 | — |
| — | 2.71 | 3.90 | 3.31 | +0.16 | 36.1% | 860 | 36.1% | -0.85 | 50.17 | 45.25 | 55.10 | — |
| — | 1.85 | 3.35 | 2.60 | +0.14 | 36.3% | 865 | — | — | 54.50 | 49.80 | 59.20 | — |
| — | 1.58 | 2.92 | 2.25 | +0.12 | 36.5% | 870 | 36.5% | -0.89 | 59.02 | 54.30 | 63.75 | — |
| — | 1.56 | 2.73 | 2.15 | +0.10 | 36.7% | 875 | 36.7% | -0.91 | 63.77 | 58.90 | 68.65 | — |
| — | 0.80 | 2.74 | 1.77 | +0.08 | 37.0% | 880 | 37.0% | -0.92 | 69.30 | 64.40 | 74.20 | — |
| — | 0.67 | 2.24 | 1.46 | +0.07 | 37.3% | 885 | 37.3% | -0.93 | 71.62 | 66.65 | 76.60 | — |
| — | 0.49 | 1.84 | 1.17 | +0.06 | 37.5% | 890 | 37.5% | -0.95 | 77.50 | 72.50 | 82.50 | — |
| — | 0.53 | 1.93 | 1.23 | +0.05 | 37.8% | 895 | 37.8% | -0.96 | 82.40 | 77.40 | 87.40 | — |
| — | 0.22 | 1.01 | 0.61 | +0.04 | 38.1% | 900 | 38.1% | -0.96 | 86.22 | 81.25 | 91.20 | — |
| — | 0.15 | 2.07 | 1.11 | +0.04 | 41.3% | 905 | 38.4% | -0.97 | 92.00 | 87.05 | 96.95 | — |
| — | 0.01 | 1.88 | 0.94 | +0.03 | 38.7% | 910 | 38.7% | -0.98 | 96.65 | 91.65 | 101.65 | — |
| — | — | 1.20 | — | +0.02 | 39.4% | 920 | 39.4% | -0.99 | 107.95 | 101.00 | 114.90 | — |
| — | — | 0.64 | — | +0.02 | 39.7% | 925 | 39.7% | -0.99 | 113.20 | 106.00 | 120.40 | — |
| — | — | 2.16 | — | +0.01 | 40.4% | 935 | 40.4% | -1.00 | 122.22 | 116.00 | 128.45 | — |
| — | — | 4.50 | — | +0.01 | 41.1% | 945 | 41.1% | -1.00 | 133.00 | 126.00 | 140.00 | — |
| — | — | 4.40 | — | +0.01 | 41.8% | 955 | 41.8% | -1.00 | 142.65 | 136.00 | 149.30 | — |
| — | 0.05 | 0.70 | 0.38 | +0.00 | 42.5% | 965 | 42.5% | -1.00 | 152.43 | 146.00 | 158.85 | — |
| — | — | 4.40 | — | +0.00 | 43.2% | 975 | 43.2% | -1.00 | 163.07 | 156.00 | 170.15 | — |
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.