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 | |
| — | 155.10 | 170.30 | 162.70 | +1.00 | 51.2% | 665 | 51.2% | -0.00 | — | — | 4.30 | — |
| — | 106.15 | 117.70 | 111.92 | +0.98 | 42.5% | 717.5 | 42.5% | -0.02 | — | — | 1.53 | — |
| — | 95.60 | 105.60 | 100.60 | +0.97 | 41.3% | 727.5 | 41.3% | -0.03 | 0.42 | 0.20 | 0.65 | — |
| — | 88.80 | 98.30 | 93.55 | +0.96 | 40.4% | 735 | 40.4% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 81.95 | 91.25 | 86.60 | +0.94 | 39.6% | 742.5 | 39.6% | -0.06 | 0.78 | 0.18 | 1.37 | — |
| — | 71.35 | 81.35 | 76.35 | +0.92 | 38.9% | 750 | 38.9% | -0.08 | 0.74 | 0.34 | 1.15 | — |
| — | 69.85 | 77.45 | 73.65 | +0.90 | 38.5% | 755 | 38.5% | -0.10 | 1.06 | 0.68 | 1.44 | — |
| — | 64.70 | 73.60 | 69.15 | +0.88 | 38.1% | 760 | 38.1% | -0.12 | 1.11 | 0.73 | 1.49 | — |
| — | 58.85 | 68.35 | 63.60 | +0.86 | 37.7% | 765 | 37.7% | -0.14 | 1.64 | 0.97 | 2.31 | — |
| — | 55.30 | 63.95 | 59.62 | +0.83 | 37.3% | 770 | 37.3% | -0.17 | 1.95 | 1.34 | 2.55 | — |
| — | 51.25 | 59.90 | 55.58 | +0.80 | 37.0% | 775 | 37.0% | -0.20 | 2.27 | 1.90 | 2.65 | — |
| — | 46.80 | 53.75 | 50.27 | +0.77 | 36.7% | 780 | 36.7% | -0.23 | 2.81 | 2.42 | 3.20 | — |
| — | 42.20 | 49.35 | 45.77 | +0.74 | 36.5% | 785 | 36.5% | -0.26 | 3.55 | 3.15 | 3.95 | — |
| — | 38.00 | 45.75 | 41.88 | +0.70 | 36.2% | 790 | 36.2% | -0.30 | 4.08 | 3.30 | 4.85 | — |
| — | 34.65 | 40.55 | 37.60 | +0.66 | 36.0% | 795 | 36.0% | -0.34 | 5.20 | 4.60 | 5.80 | — |
| — | 32.85 | 39.75 | 36.30 | +0.64 | 35.9% | 797.5 | 35.9% | -0.37 | 5.60 | 4.75 | 6.45 | — |
| — | 30.75 | 37.65 | 34.20 | +0.61 | 35.8% | 800 | 35.8% | -0.39 | 6.12 | 5.20 | 7.05 | — |
| — | 28.80 | 35.65 | 32.23 | +0.59 | 35.7% | 802.5 | 35.7% | -0.41 | 7.08 | 5.80 | 8.35 | — |
| — | 27.20 | 33.70 | 30.45 | +0.57 | 35.7% | 805 | 35.7% | -0.43 | 7.80 | 6.50 | 9.10 | — |
| — | 27.10 | 31.80 | 29.45 | +0.55 | 35.6% | 807.5 | 35.6% | -0.45 | 8.57 | 7.20 | 9.95 | — |
| — | 25.10 | 29.95 | 27.52 | +0.53 | 35.5% | 810 | 35.5% | -0.48 | 9.95 | 8.55 | 11.35 | — |
| — | 23.20 | 28.15 | 25.68 | +0.50 | 35.5% | 812.5 | 35.5% | -0.50 | 11.57 | 9.10 | 14.05 | — |
| — | 23.00 | 26.45 | 24.73 | +0.48 | 35.4% | 815 | 35.4% | -0.52 | 11.07 | 9.55 | 12.60 | — |
| — | 20.35 | 24.75 | 22.55 | +0.46 | 35.4% | 817.5 | 35.4% | -0.54 | 13.55 | 10.80 | 16.30 | — |
| — | 19.05 | 23.15 | 21.10 | +0.44 | 35.3% | 820 | 35.3% | -0.57 | 13.35 | 12.05 | 14.65 | — |
| — | 18.25 | 21.65 | 19.95 | +0.41 | 35.3% | 822.5 | 35.3% | -0.59 | 15.80 | 13.15 | 18.45 | — |
| — | 16.60 | 20.20 | 18.40 | +0.39 | 35.3% | 825 | 35.3% | -0.61 | 15.88 | 14.20 | 17.55 | — |
| — | — | — | — | — | — | 827.5 | — | — | — | — | — | — |
| — | 14.65 | 17.05 | 15.85 | +0.35 | 35.2% | 830 | 35.2% | -0.65 | 17.77 | 16.15 | 19.40 | — |
| — | 12.20 | 14.80 | 13.50 | +0.31 | 35.2% | 835 | 35.2% | -0.69 | 20.50 | 18.70 | 22.30 | — |
| — | 9.90 | 13.05 | 11.47 | +0.28 | 35.2% | 840 | 35.2% | -0.73 | 23.57 | 21.65 | 25.50 | — |
| — | 8.55 | 10.45 | 9.50 | +0.24 | 35.2% | 845 | 35.2% | -0.76 | 26.80 | 24.65 | 28.95 | — |
| — | 7.25 | 8.75 | 8.00 | +0.21 | 35.3% | 850 | 35.3% | -0.79 | 30.00 | 27.35 | 32.65 | — |
| — | 5.85 | 8.60 | 7.22 | +0.18 | 35.4% | 855 | 35.4% | -0.82 | 34.00 | 31.45 | 36.55 | — |
| — | 5.00 | 5.95 | 5.47 | +0.16 | 35.5% | 860 | 35.5% | -0.85 | 38.08 | 35.45 | 40.70 | — |
| — | 4.20 | 4.90 | 4.55 | +0.14 | 35.6% | 865 | 35.6% | -0.87 | 41.85 | 38.25 | 45.45 | — |
| — | 3.45 | 4.10 | 3.77 | +0.12 | 35.7% | 870 | 35.7% | -0.89 | 46.45 | 43.10 | 49.80 | — |
| — | 2.60 | 3.40 | 3.00 | +0.10 | 35.9% | 875 | 35.9% | -0.91 | 50.10 | 47.80 | 52.40 | — |
| — | 1.74 | 3.25 | 2.50 | +0.08 | 36.1% | 880 | 36.1% | -0.92 | 55.35 | 51.55 | 59.15 | — |
| — | 1.60 | 3.20 | 2.40 | +0.07 | 36.3% | 885 | 36.3% | -0.93 | 60.25 | 56.55 | 63.95 | — |
| — | 0.80 | 2.60 | 1.70 | +0.06 | 36.5% | 890 | 36.5% | -0.95 | 64.72 | 60.80 | 68.65 | — |
| — | 0.85 | 2.74 | 1.79 | +0.05 | 36.7% | 895 | 36.7% | -0.96 | 70.22 | 67.10 | 73.35 | — |
| — | 0.76 | 1.56 | 1.16 | +0.04 | 37.0% | 900 | 37.0% | -0.96 | 75.80 | 70.85 | 80.75 | — |
| — | 0.24 | 2.02 | 1.13 | +0.04 | 37.2% | 905 | 37.2% | -0.97 | 78.85 | 74.70 | 83.00 | — |
| — | — | 2.81 | — | +0.03 | 37.5% | 910 | 37.5% | -0.98 | 83.95 | 79.55 | 88.35 | — |
| — | — | 1.96 | — | +0.03 | 37.8% | 915 | 37.8% | -0.98 | 88.65 | 84.55 | 92.75 | — |
| — | — | 1.33 | — | +0.02 | 38.1% | 920 | 38.1% | -0.99 | 93.55 | 89.45 | 97.65 | — |
| — | — | 1.20 | — | +0.02 | 38.4% | 925 | 38.4% | -0.99 | 100.17 | 95.25 | 105.10 | — |
| — | 0.03 | 1.57 | 0.80 | +0.02 | 38.7% | 930 | 38.7% | -1.00 | 102.95 | 98.10 | 107.80 | — |
| — | — | 4.65 | — | +0.01 | 39.1% | 935 | 39.1% | -1.00 | 109.60 | 104.20 | 115.00 | — |
| — | — | 3.45 | — | +0.01 | 39.7% | 945 | 39.7% | -1.00 | 118.58 | 111.80 | 125.35 | — |
| — | — | 4.50 | — | +0.01 | 40.4% | 955 | 40.4% | -1.00 | 127.47 | 122.10 | 132.85 | — |
| — | — | 2.12 | — | +0.01 | 40.7% | 960 | 40.7% | -1.00 | 132.45 | 127.05 | 137.85 | — |
| — | — | 4.45 | — | +0.00 | 41.4% | 970 | 41.4% | -1.00 | 143.25 | 136.40 | 150.10 | — |
| — | — | 4.40 | — | +0.00 | 42.1% | 980 | 42.1% | -1.00 | 153.70 | 147.10 | 160.30 | — |
| — | — | 2.81 | — | +0.00 | 42.8% | 990 | 42.8% | -1.00 | 162.32 | 156.60 | 168.05 | — |
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.