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 | |
| — | 158.40 | 173.10 | 165.75 | +0.94 | 48.6% | 665 | 48.6% | -0.06 | 3.62 | 1.14 | 6.10 | — |
| — | 98.65 | 108.65 | 103.65 | +0.81 | 47.2% | 735 | 47.2% | -0.19 | 9.70 | 8.35 | 11.05 | — |
| — | 86.15 | 94.50 | 90.33 | +0.76 | 46.8% | 750 | 46.8% | -0.24 | 13.50 | 12.50 | 14.50 | — |
| — | 82.05 | 91.70 | 86.88 | +0.75 | 46.7% | 755 | 46.7% | -0.26 | 14.62 | 13.25 | 16.00 | — |
| — | 79.15 | 87.10 | 83.12 | +0.73 | 46.5% | 760 | 46.5% | -0.27 | 15.88 | 14.10 | 17.65 | — |
| — | 75.55 | 81.95 | 78.75 | +0.71 | 46.4% | 765 | 46.4% | -0.29 | 16.65 | 14.95 | 18.35 | — |
| — | 72.05 | 80.85 | 76.45 | +0.69 | 46.2% | 770 | 46.2% | -0.31 | 18.30 | 16.80 | 19.80 | — |
| — | 68.50 | 76.85 | 72.67 | +0.68 | 46.1% | 775 | 46.1% | -0.32 | 19.85 | 17.80 | 21.90 | — |
| — | 65.30 | 74.45 | 69.88 | +0.66 | 45.9% | 780 | 45.9% | -0.34 | 21.57 | 19.50 | 23.65 | — |
| — | 62.20 | 68.40 | 65.30 | +0.64 | 45.8% | 785 | 45.8% | -0.36 | 22.85 | 21.00 | 24.70 | — |
| — | 59.20 | 66.15 | 62.67 | +0.62 | 45.7% | 790 | 45.7% | -0.38 | 24.52 | 22.75 | 26.30 | — |
| — | 56.25 | 64.25 | 60.25 | +0.60 | 45.5% | 795 | 45.5% | -0.40 | 26.88 | 24.55 | 29.20 | — |
| — | 53.75 | 60.30 | 57.02 | +0.58 | 45.4% | 800 | 45.4% | -0.42 | 28.43 | 26.75 | 30.10 | — |
| — | 50.95 | 57.45 | 54.20 | +0.56 | 45.2% | 805 | 45.2% | -0.44 | 30.85 | 28.55 | 33.15 | — |
| — | 48.20 | 54.35 | 51.27 | +0.54 | 45.1% | 810 | 45.1% | -0.46 | 32.77 | 30.70 | 34.85 | — |
| — | 45.60 | 51.95 | 48.77 | +0.52 | 45.0% | 815 | 45.0% | -0.48 | 35.48 | 33.30 | 37.65 | — |
| — | 43.15 | 49.15 | 46.15 | +0.50 | 44.9% | 820 | 44.9% | -0.50 | 37.92 | 35.80 | 40.05 | — |
| — | 40.75 | 45.45 | 43.10 | +0.48 | 44.7% | 825 | 44.7% | -0.52 | 40.15 | 37.65 | 42.65 | — |
| — | 38.40 | 43.35 | 40.88 | +0.46 | 44.6% | 830 | 44.6% | -0.54 | 42.80 | 40.25 | 45.35 | — |
| — | 36.05 | 40.75 | 38.40 | +0.44 | 44.5% | 835 | 44.5% | -0.56 | 45.55 | 43.30 | 47.80 | — |
| — | 34.00 | 38.40 | 36.20 | +0.42 | 44.4% | 840 | 44.4% | -0.58 | 48.48 | 45.70 | 51.25 | — |
| — | 31.90 | 37.00 | 34.45 | +0.41 | 44.3% | 845 | 44.3% | -0.60 | 49.62 | 45.25 | 54.00 | — |
| — | 30.15 | 34.95 | 32.55 | +0.39 | 44.2% | 850 | 44.2% | -0.62 | 53.70 | 51.10 | 56.30 | — |
| — | 27.95 | 32.95 | 30.45 | +0.37 | 44.1% | 855 | 44.1% | -0.64 | 57.17 | 54.05 | 60.30 | — |
| — | 26.75 | 31.00 | 28.88 | +0.35 | 44.0% | 860 | 44.0% | -0.65 | 60.30 | 57.00 | 63.60 | — |
| — | 24.40 | 29.20 | 26.80 | +0.34 | 43.9% | 865 | 43.9% | -0.67 | 63.67 | 60.05 | 67.30 | — |
| — | 22.75 | 27.50 | 25.12 | +0.32 | 43.8% | 870 | 43.8% | -0.69 | 66.88 | 63.25 | 70.50 | — |
| — | 21.20 | 25.85 | 23.52 | +0.30 | 43.7% | 875 | 43.7% | -0.71 | 70.45 | 66.80 | 74.10 | — |
| — | 19.75 | 24.30 | 22.02 | +0.29 | 43.6% | 880 | 43.6% | -0.72 | 73.88 | 69.80 | 77.95 | — |
| — | 18.35 | 22.85 | 20.60 | +0.27 | 43.5% | 885 | 43.5% | -0.74 | 77.78 | 73.55 | 82.00 | — |
| — | 17.00 | 21.45 | 19.23 | +0.26 | 43.5% | 890 | 43.5% | -0.76 | 81.40 | 76.90 | 85.90 | — |
| — | 15.80 | 20.10 | 17.95 | +0.24 | 43.4% | 895 | 43.4% | -0.77 | 85.05 | 80.90 | 89.20 | — |
| — | 14.75 | 18.85 | 16.80 | +0.23 | 43.3% | 900 | 43.3% | -0.79 | 88.38 | 83.95 | 92.80 | — |
| — | 13.50 | 17.65 | 15.57 | +0.21 | 43.3% | 905 | 43.3% | -0.80 | 92.47 | 88.50 | 96.45 | — |
| — | 12.65 | 16.50 | 14.57 | +0.20 | 43.2% | 910 | 43.2% | -0.81 | 97.25 | 92.25 | 102.25 | — |
| — | 11.50 | 17.30 | 14.40 | +0.19 | 43.2% | 915 | 43.2% | -0.83 | 101.10 | 96.35 | 105.85 | — |
| — | 11.30 | 14.50 | 12.90 | +0.18 | 43.2% | 920 | 43.2% | -0.84 | 104.70 | 100.45 | 108.95 | — |
| — | 9.75 | 13.55 | 11.65 | +0.17 | 43.1% | 925 | 43.1% | -0.85 | 109.12 | 105.15 | 113.10 | — |
| — | 9.10 | 12.70 | 10.90 | +0.16 | 43.1% | 930 | 43.1% | -0.86 | 111.85 | 106.80 | 116.90 | — |
| — | 8.70 | 11.50 | 10.10 | +0.15 | 43.1% | 935 | 43.1% | -0.87 | 116.85 | 112.15 | 121.55 | — |
| — | 6.90 | 12.75 | 9.82 | +0.13 | 43.0% | 945 | 43.0% | -0.89 | 124.72 | 119.20 | 130.25 | — |
| — | 5.80 | 11.60 | 8.70 | +0.11 | 43.0% | 955 | 43.0% | -0.91 | 133.53 | 128.00 | 139.05 | — |
| — | 5.25 | 10.45 | 7.85 | +0.10 | 43.0% | 960 | 43.0% | -0.92 | 139.32 | 132.90 | 145.75 | — |
| — | 4.20 | 9.50 | 6.85 | +0.09 | 43.1% | 970 | 43.1% | -0.93 | 148.15 | 141.55 | 154.75 | — |
| — | 3.35 | 8.60 | 5.97 | +0.08 | 43.1% | 980 | 43.1% | -0.94 | 158.25 | 152.55 | 163.95 | — |
| — | 1.09 | 7.85 | 4.47 | +0.07 | 43.2% | 990 | 43.2% | -0.96 | 167.20 | 161.20 | 173.20 | — |
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.