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 | |
| — | 156.60 | 168.00 | 162.30 | +0.95 | 47.2% | 655 | 47.2% | -0.05 | 3.68 | 1.56 | 5.80 | — |
| — | 145.25 | 158.55 | 151.90 | — | — | 665 | 46.8% | -0.06 | 2.95 | 2.15 | 3.75 | — |
| 1 | 134.85 | 149.30 | 142.07 | +0.93 | 46.4% | 675 | 46.4% | -0.07 | 3.94 | 0.04 | 7.85 | — |
| — | 129.35 | 140.15 | 134.75 | +0.92 | 46.0% | 685 | 46.0% | -0.08 | 5.42 | 3.30 | 7.55 | — |
| — | 118.75 | 128.60 | 123.67 | +0.90 | 45.7% | 695 | 45.7% | -0.10 | 5.55 | 4.85 | 6.25 | — |
| — | 105.10 | 117.35 | 111.22 | +0.87 | 45.3% | 710 | 45.3% | -0.13 | 7.67 | 6.35 | 9.00 | — |
| — | 98.60 | 108.60 | 103.60 | +0.85 | 45.0% | 720 | 45.0% | -0.15 | 9.00 | 7.80 | 10.20 | — |
| — | 82.60 | 91.60 | 87.10 | +0.79 | 44.5% | 740 | 44.5% | -0.21 | 13.28 | 12.25 | 14.30 | — |
| — | 79.65 | 86.55 | 83.10 | +0.78 | 44.4% | 745 | 44.4% | -0.23 | 14.62 | 13.50 | 15.75 | — |
| — | 76.45 | 84.95 | 80.70 | +0.76 | 44.3% | 750 | 44.3% | -0.24 | 15.93 | 14.80 | 17.05 | — |
| — | 73.30 | 79.35 | 76.33 | +0.75 | 44.2% | 755 | 44.2% | -0.26 | 17.32 | 15.85 | 18.80 | — |
| — | 69.90 | 76.95 | 73.42 | +0.73 | 44.1% | 760 | 44.1% | -0.27 | 19.65 | 17.20 | 22.10 | — |
| — | 65.75 | 72.05 | 68.90 | +0.71 | 44.0% | 765 | 44.0% | -0.29 | 21.35 | 18.70 | 24.00 | — |
| — | 62.30 | 69.85 | 66.08 | +0.69 | 44.0% | 770 | 44.0% | -0.31 | 23.30 | 20.85 | 25.75 | — |
| — | 59.55 | 66.10 | 62.83 | +0.68 | 43.9% | 775 | 43.9% | -0.32 | 23.65 | 20.15 | 27.15 | — |
| — | 55.75 | 62.30 | 59.02 | +0.66 | 43.8% | 780 | 43.8% | -0.34 | 24.05 | 21.90 | 26.20 | — |
| — | 52.70 | 60.95 | 56.83 | +0.64 | 43.7% | 785 | 43.7% | -0.36 | 27.55 | 23.75 | 31.35 | — |
| — | 50.60 | 56.85 | 53.73 | +0.62 | 43.7% | 790 | 43.7% | -0.38 | 29.93 | 26.80 | 33.05 | — |
| — | 47.60 | 53.25 | 50.42 | +0.60 | 43.6% | 795 | 43.6% | -0.40 | 32.02 | 28.10 | 35.95 | — |
| — | 45.75 | 50.85 | 48.30 | +0.58 | 43.5% | 800 | 43.5% | -0.42 | 33.98 | 30.45 | 37.50 | — |
| — | 42.65 | 50.00 | 46.33 | +0.56 | 43.5% | 805 | 43.5% | -0.44 | 36.77 | 33.55 | 40.00 | — |
| — | 40.60 | 44.85 | 42.73 | +0.54 | 43.4% | 810 | 43.4% | -0.46 | 39.33 | 35.65 | 43.00 | — |
| — | 38.50 | 42.45 | 40.48 | +0.52 | 43.4% | 815 | 43.4% | -0.48 | 40.80 | 38.25 | 43.35 | — |
| — | 36.00 | 42.80 | 39.40 | +0.50 | 43.3% | 820 | 43.3% | -0.50 | 44.73 | 41.35 | 48.10 | — |
| — | 33.45 | 38.10 | 35.77 | +0.48 | 43.3% | 825 | 43.3% | -0.52 | 46.08 | 41.40 | 50.75 | — |
| — | 31.60 | 36.75 | 34.17 | +0.46 | 43.3% | 830 | 43.3% | -0.54 | 49.15 | 45.50 | 52.80 | — |
| — | 29.20 | 34.45 | 31.82 | +0.44 | 43.2% | 835 | 43.2% | -0.56 | 51.33 | 46.90 | 55.75 | — |
| — | 26.05 | 33.10 | 29.57 | +0.42 | 43.2% | 840 | 43.2% | -0.58 | 54.25 | 50.20 | 58.30 | — |
| — | 25.80 | 29.05 | 27.43 | +0.41 | 43.2% | 845 | 43.2% | -0.60 | 57.67 | 53.15 | 62.20 | — |
| — | 23.30 | 29.55 | 26.43 | +0.39 | 43.2% | 850 | 43.2% | -0.62 | 61.20 | 56.55 | 65.85 | — |
| — | 21.80 | 27.90 | 24.85 | +0.37 | 43.1% | 855 | 43.1% | -0.64 | 64.78 | 59.90 | 69.65 | — |
| — | 20.80 | 24.70 | 22.75 | +0.35 | 43.1% | 860 | 43.1% | -0.65 | 68.25 | 63.35 | 73.15 | — |
| — | 18.55 | 24.85 | 21.70 | +0.34 | 43.1% | 865 | 43.1% | -0.67 | 71.50 | 66.85 | 76.15 | — |
| — | 16.15 | 23.45 | 19.80 | +0.32 | 43.1% | 870 | 43.1% | -0.69 | 75.20 | 70.40 | 80.00 | — |
| — | 15.35 | 22.10 | 18.73 | +0.30 | 43.1% | 875 | 43.1% | -0.71 | 78.65 | 74.00 | 83.30 | — |
| — | 15.60 | 19.00 | 17.30 | +0.29 | 43.1% | 880 | 43.1% | -0.72 | 82.38 | 78.20 | 86.55 | — |
| — | 13.95 | 16.90 | 15.43 | +0.27 | 43.1% | 885 | 43.1% | -0.74 | 85.70 | 81.10 | 90.30 | — |
| — | 12.95 | 18.05 | 15.50 | +0.26 | 43.1% | 890 | 43.1% | -0.76 | 89.65 | 85.90 | 93.40 | — |
| — | 10.30 | 15.70 | 13.00 | +0.24 | 43.1% | 895 | 43.1% | -0.77 | 94.50 | 89.85 | 99.15 | — |
| — | 9.50 | 15.90 | 12.70 | +0.23 | 43.1% | 900 | 43.1% | -0.79 | 97.95 | 93.55 | 102.35 | — |
| — | 8.80 | 15.55 | 12.18 | +0.21 | 43.1% | 905 | 43.1% | -0.80 | 102.90 | 97.95 | 107.85 | — |
| — | 8.45 | 12.65 | 10.55 | +0.20 | 43.1% | 910 | 43.1% | -0.81 | 107.88 | 101.50 | 114.25 | — |
| — | 7.15 | 10.15 | 8.65 | +0.18 | 43.1% | 920 | 43.1% | -0.84 | 116.80 | 110.00 | 123.60 | — |
| — | 6.45 | 9.65 | 8.05 | +0.17 | 43.2% | 925 | 43.2% | -0.85 | 120.45 | 113.80 | 127.10 | — |
| — | 4.90 | 9.60 | 7.25 | +0.15 | 43.2% | 935 | 43.2% | -0.87 | 128.85 | 122.50 | 135.20 | — |
| — | 4.55 | 8.35 | 6.45 | +0.13 | 43.3% | 945 | 43.3% | -0.89 | 137.07 | 130.20 | 143.95 | — |
| — | 3.85 | 7.60 | 5.72 | +0.11 | 43.4% | 955 | 43.4% | -0.91 | 147.15 | 141.20 | 153.10 | — |
| — | 3.00 | 5.65 | 4.33 | +0.10 | 43.5% | 965 | 43.5% | -0.92 | 156.43 | 149.20 | 163.65 | — |
| — | 3.15 | 5.05 | 4.10 | +0.08 | 43.6% | 975 | 43.6% | -0.94 | 166.57 | 159.60 | 173.55 | — |
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.