Spot 826.35
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.00 | 169.85 | 162.43 | — | — | 665 | 124.1% | -0.00 | — | — | 4.30 | — |
| — | 142.35 | 157.35 | 149.85 | — | — | 677.5 | 116.3% | -0.00 | — | — | 4.30 | — |
| — | 132.35 | 147.35 | 139.85 | +1.00 | 109.9% | 687.5 | 109.9% | -0.00 | — | — | 4.30 | — |
| — | 122.50 | 137.35 | 129.93 | +1.00 | 103.6% | 697.5 | 103.6% | -0.00 | — | — | 4.30 | — |
| — | 112.40 | 127.35 | 119.88 | — | — | 707.5 | 97.3% | -0.00 | — | — | 4.30 | — |
| — | 102.20 | 117.35 | 109.78 | +1.00 | 91.3% | 717.5 | — | — | — | — | 4.30 | — |
| — | 93.75 | 103.75 | 98.75 | +1.00 | 85.5% | 727.5 | 85.5% | -0.00 | — | — | 3.55 | — |
| — | 86.70 | 96.70 | 91.70 | — | — | 735 | 81.3% | -0.00 | — | — | 4.30 | — |
| — | 80.05 | 90.05 | 85.05 | +0.99 | 77.1% | 742.5 | — | — | — | — | 2.19 | — |
| — | 71.50 | 81.50 | 76.50 | +0.99 | 72.9% | 750 | — | — | — | — | 0.39 | — |
| — | 65.75 | 75.75 | 70.75 | — | — | 755 | — | — | — | — | 0.23 | — |
| — | 62.70 | 72.10 | 67.40 | — | — | 760 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 57.75 | 67.15 | 62.45 | — | — | 765 | — | — | 0.34 | 0.05 | 0.62 | — |
| — | 52.85 | 62.50 | 57.67 | — | — | 770 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 47.95 | 57.95 | 52.95 | — | — | 775 | — | — | 0.14 | 0.05 | 0.23 | — |
| — | 42.90 | 51.40 | 47.15 | — | — | 780 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 37.85 | 46.95 | 42.40 | — | — | 785 | — | — | 0.22 | 0.10 | 0.34 | — |
| — | 33.05 | 40.85 | 36.95 | — | — | 790 | — | — | 0.28 | 0.10 | 0.46 | — |
| — | 28.20 | 35.95 | 32.08 | — | — | 795 | — | — | 0.53 | 0.21 | 0.84 | — |
| — | 25.75 | 33.90 | 29.82 | — | — | 797.5 | — | — | 0.54 | 0.01 | 1.07 | — |
| — | 25.35 | 31.35 | 28.35 | — | — | 800 | — | — | 0.68 | 0.35 | 1.01 | — |
| — | 22.95 | 29.15 | 26.05 | — | — | 802.5 | 44.9% | -0.36 | 0.89 | 0.17 | 1.61 | — |
| — | 20.60 | 26.65 | 23.62 | — | — | 805 | 44.3% | -0.40 | 1.16 | 0.78 | 1.54 | — |
| — | 18.20 | 24.25 | 21.23 | +0.56 | 43.8% | 807.5 | 43.8% | -0.44 | 1.36 | 0.60 | 2.13 | — |
| — | 16.30 | 22.15 | 19.23 | +0.52 | 43.5% | 810 | 43.5% | -0.48 | 1.74 | 1.25 | 2.23 | — |
| — | 14.30 | 19.85 | 17.07 | +0.48 | 43.2% | 812.5 | 43.2% | -0.52 | 2.08 | 1.27 | 2.90 | — |
| — | 12.50 | 17.30 | 14.90 | +0.44 | 43.0% | 815 | 43.0% | -0.57 | 2.67 | 1.95 | 3.40 | — |
| — | 10.60 | 15.45 | 13.03 | +0.40 | 42.9% | 817.5 | 42.9% | -0.60 | 3.27 | 2.34 | 4.20 | — |
| — | 10.40 | 13.00 | 11.70 | +0.36 | 42.9% | 820 | 42.9% | -0.64 | 3.95 | 3.00 | 4.90 | — |
| — | 7.70 | 11.50 | 9.60 | +0.32 | 43.0% | 822.5 | 43.0% | -0.68 | 4.88 | 3.65 | 6.10 | — |
| — | 7.50 | 9.70 | 8.60 | +0.29 | 43.1% | 825 | 43.1% | -0.72 | 5.97 | 4.55 | 7.40 | — |
| — | 5.45 | 8.15 | 6.80 | +0.26 | 43.3% | 827.5 | 43.3% | -0.74 | 7.10 | 5.65 | 8.55 | — |
| — | 4.70 | 6.80 | 5.75 | +0.22 | 43.5% | 830 | 43.5% | -0.78 | 8.65 | 6.95 | 10.35 | — |
| — | 3.40 | 5.75 | 4.58 | +0.20 | 43.8% | 832.5 | 43.8% | -0.80 | 9.82 | 8.20 | 11.45 | — |
| — | 2.72 | 4.85 | 3.79 | +0.18 | 44.1% | 835 | 44.1% | -0.83 | 11.90 | 9.50 | 14.30 | — |
| — | 1.80 | 3.35 | 2.58 | +0.14 | 44.7% | 840 | 44.7% | -0.86 | 14.95 | 12.50 | 17.40 | — |
| — | 1.08 | 2.38 | 1.73 | +0.10 | 45.4% | 845 | 45.4% | -0.90 | 19.02 | 15.90 | 22.15 | — |
| — | 0.90 | 1.85 | 1.38 | +0.08 | 46.2% | 850 | 46.2% | -0.93 | 23.50 | 20.25 | 26.75 | — |
| — | 0.44 | 0.88 | 0.66 | +0.06 | 47.1% | 855 | 47.1% | -0.95 | 28.20 | 25.05 | 31.35 | — |
| — | 0.40 | 0.79 | 0.59 | +0.04 | 48.1% | 860 | 48.1% | -0.96 | 32.83 | 29.70 | 35.95 | — |
| — | 0.25 | 0.59 | 0.42 | +0.03 | 49.2% | 865 | 49.2% | -0.97 | 37.88 | 33.70 | 42.05 | — |
| — | 0.15 | 0.40 | 0.28 | +0.02 | 50.4% | 870 | 50.4% | -0.98 | 42.90 | 39.35 | 46.45 | — |
| — | 0.05 | 0.39 | 0.22 | +0.02 | 51.7% | 875 | 51.7% | -0.98 | 47.62 | 44.15 | 51.10 | — |
| 428 | 0.05 | 0.47 | 0.26 | +0.02 | 53.0% | 880 | 53.0% | -0.99 | 52.95 | 48.10 | 57.80 | — |
| — | 0.02 | 0.30 | 0.16 | +0.01 | 54.5% | 885 | 54.5% | -0.99 | 58.10 | 53.35 | 62.85 | — |
| — | — | 0.35 | — | +0.01 | 55.9% | 890 | 55.9% | -0.99 | 62.65 | 57.65 | 67.65 | — |
| — | — | 4.30 | — | +0.01 | 57.3% | 895 | 57.3% | -1.00 | 67.88 | 64.20 | 71.55 | — |
| — | 0.05 | 0.13 | 0.09 | +0.01 | 58.7% | 900 | 58.7% | -1.00 | 73.40 | 68.95 | 77.85 | — |
| — | — | 0.38 | — | +0.01 | 60.1% | 905 | 60.1% | -1.00 | 78.60 | 73.70 | 83.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 61.6% | 910 | 61.6% | -1.00 | 83.42 | 79.00 | 87.85 | — |
| — | — | 0.11 | — | +0.00 | 63.0% | 915 | 63.0% | -1.00 | 88.12 | 83.40 | 92.85 | — |
| — | — | 0.06 | — | +0.00 | 64.5% | 920 | 64.5% | -1.00 | 93.45 | 89.05 | 97.85 | — |
| — | — | 4.30 | — | +0.00 | 66.1% | 925 | 66.1% | -1.00 | 98.42 | 94.00 | 102.85 | — |
| — | — | 0.35 | — | +0.00 | 67.7% | 930 | 67.7% | -1.00 | 103.40 | 98.95 | 107.85 | — |
| — | — | 0.15 | — | +0.00 | 69.4% | 935 | 69.4% | -1.00 | 107.70 | 102.55 | 112.85 | — |
| — | — | 4.30 | — | +0.00 | 72.7% | 945 | 72.7% | -1.00 | 119.45 | 113.65 | 125.25 | — |
| — | — | 4.30 | — | +0.00 | 76.3% | 955 | 76.3% | -1.00 | 127.47 | 121.90 | 133.05 | — |
| — | — | 4.30 | — | +0.00 | 78.1% | 960 | 78.1% | -1.00 | 132.32 | 126.60 | 138.05 | — |
| — | — | 4.30 | — | +0.00 | 81.9% | 970 | 81.9% | -1.00 | 142.90 | 137.75 | 148.05 | — |
| — | — | 4.30 | — | +0.00 | 85.8% | 980 | 85.8% | -1.00 | 153.68 | 147.15 | 160.20 | — |
| — | — | 4.30 | — | +0.00 | 89.8% | 990 | 89.8% | -1.00 | 164.05 | 157.95 | 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.