Spot 845.27
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.65 | 162.10 | 157.38 | — | — | 690 | 53.9% | -0.00 | — | — | 1.00 | — |
| — | 115.20 | 128.75 | 121.97 | +0.99 | 45.1% | 725 | — | — | — | — | 2.00 | — |
| — | 108.55 | 118.85 | 113.70 | +0.99 | 42.9% | 735 | 42.9% | -0.01 | — | — | 0.39 | — |
| — | 97.90 | 107.20 | 102.55 | +0.99 | 40.7% | 745 | 40.7% | -0.01 | — | — | 0.36 | — |
| — | 88.65 | 98.65 | 93.65 | +0.98 | 38.8% | 755 | 38.8% | -0.02 | 0.19 | 0.11 | 0.27 | — |
| — | 78.65 | 86.90 | 82.78 | +0.98 | 37.1% | 765 | 37.1% | -0.02 | 0.32 | 0.20 | 0.43 | — |
| — | 73.85 | 81.95 | 77.90 | +0.97 | 36.4% | 770 | 36.4% | -0.03 | 0.34 | 0.13 | 0.54 | — |
| — | 63.75 | 71.65 | 67.70 | +0.96 | 35.1% | 780 | 35.1% | -0.04 | 0.73 | 0.49 | 0.97 | — |
| — | 59.25 | 67.55 | 63.40 | +0.94 | 34.6% | 785 | 34.6% | -0.06 | 0.78 | 0.51 | 1.04 | — |
| — | 54.85 | 63.30 | 59.08 | +0.93 | 34.1% | 790 | 34.1% | -0.07 | 0.98 | 0.54 | 1.43 | — |
| — | 48.10 | 58.00 | 53.05 | +0.90 | 33.5% | 797.5 | 33.5% | -0.10 | 1.90 | 1.37 | 2.42 | — |
| — | 45.80 | 53.10 | 49.45 | +0.89 | 33.4% | 800 | 33.4% | -0.11 | 2.13 | 1.80 | 2.46 | — |
| — | 43.65 | 53.00 | 48.33 | +0.88 | 33.2% | 802.5 | 33.2% | -0.12 | 2.94 | 1.57 | 4.30 | — |
| — | 41.20 | 49.85 | 45.52 | +0.87 | 33.1% | 805 | 33.1% | -0.13 | 2.70 | 1.95 | 3.45 | — |
| — | 39.85 | 49.35 | 44.60 | +0.85 | 32.9% | 807.5 | 32.9% | -0.15 | 3.13 | 2.47 | 3.80 | — |
| — | 37.65 | 46.25 | 41.95 | +0.84 | 32.8% | 810 | 32.8% | -0.16 | 3.50 | 2.84 | 4.15 | — |
| — | 35.70 | 44.50 | 40.10 | +0.82 | 32.7% | 812.5 | 32.7% | -0.18 | 4.62 | 3.20 | 6.05 | — |
| — | 33.05 | 41.65 | 37.35 | +0.80 | 32.6% | 815 | 32.6% | -0.20 | 4.25 | 3.50 | 5.00 | — |
| — | 31.15 | 38.30 | 34.73 | +0.78 | 32.6% | 817.5 | 32.6% | -0.22 | 6.03 | 4.15 | 7.90 | — |
| — | 30.10 | 35.90 | 33.00 | +0.76 | 32.5% | 820 | 32.5% | -0.24 | 5.67 | 4.70 | 6.65 | — |
| — | 28.45 | 33.00 | 30.73 | +0.74 | 32.4% | 822.5 | 32.4% | -0.26 | 6.55 | 5.00 | 8.10 | — |
| — | 26.60 | 31.85 | 29.23 | +0.72 | 32.4% | 825 | 32.4% | -0.28 | 7.67 | 5.85 | 9.50 | — |
| — | 24.85 | 30.20 | 27.52 | +0.70 | 32.3% | 827.5 | 32.3% | -0.30 | 7.78 | 6.30 | 9.25 | — |
| — | 23.30 | 28.50 | 25.90 | +0.68 | 32.3% | 830 | 32.3% | -0.32 | 8.88 | 7.15 | 10.60 | — |
| 53 | 20.05 | 25.30 | 22.68 | — | — | 835 | 32.2% | -0.38 | 10.30 | 9.00 | 11.60 | — |
| — | 17.30 | 21.25 | 19.27 | +0.57 | 32.2% | 840 | 32.2% | -0.43 | 12.45 | 10.60 | 14.30 | — |
| — | 13.65 | 18.10 | 15.88 | +0.52 | 32.2% | 845 | 32.2% | -0.48 | 14.28 | 13.50 | 15.05 | — |
| — | 12.20 | 14.20 | 13.20 | +0.47 | 32.2% | 850 | 32.2% | -0.53 | 16.82 | 15.20 | 18.45 | — |
| — | 10.20 | 11.95 | 11.07 | +0.42 | 32.3% | 855 | 32.3% | -0.58 | 20.25 | 18.00 | 22.50 | — |
| — | 8.45 | 9.90 | 9.18 | +0.37 | 32.4% | 860 | 32.4% | -0.64 | 23.25 | 19.95 | 26.55 | — |
| — | 6.15 | 8.15 | 7.15 | +0.32 | 32.4% | 865 | 32.4% | -0.68 | 26.82 | 24.65 | 29.00 | — |
| — | 5.45 | 7.05 | 6.25 | +0.28 | 32.6% | 870 | 32.6% | -0.73 | 30.12 | 27.55 | 32.70 | — |
| — | 4.40 | 5.55 | 4.97 | +0.24 | 32.7% | 875 | 32.7% | -0.77 | 33.15 | 29.30 | 37.00 | — |
| — | 3.50 | 4.60 | 4.05 | +0.20 | 32.9% | 880 | 32.9% | -0.80 | 37.98 | 34.30 | 41.65 | — |
| — | 2.55 | 3.85 | 3.20 | +0.17 | 33.1% | 885 | 33.1% | -0.84 | 41.10 | 36.55 | 45.65 | — |
| — | 2.07 | 3.45 | 2.76 | +0.14 | 33.3% | 890 | 33.3% | -0.86 | 46.05 | 41.05 | 51.05 | — |
| — | 1.69 | 2.90 | 2.29 | +0.12 | 33.5% | 895 | 33.5% | -0.89 | 50.38 | 45.40 | 55.35 | — |
| — | 1.50 | 1.98 | 1.74 | +0.10 | 33.8% | 900 | 33.8% | -0.91 | 55.30 | 51.30 | 59.30 | — |
| — | 0.92 | 2.00 | 1.46 | +0.08 | 34.0% | 905 | 34.0% | -0.93 | 57.77 | 52.80 | 62.75 | — |
| — | 0.90 | 1.43 | 1.17 | +0.07 | 34.4% | 910 | 34.4% | -0.94 | 64.20 | 59.20 | 69.20 | — |
| — | 0.59 | 1.09 | 0.84 | +0.05 | 34.7% | 915 | 34.7% | -0.95 | 68.58 | 64.15 | 73.00 | — |
| — | 0.33 | 0.89 | 0.61 | +0.04 | 35.0% | 920 | 35.0% | -0.96 | 73.83 | 69.05 | 78.60 | — |
| — | 0.30 | 1.04 | 0.67 | +0.04 | 35.4% | 925 | 35.4% | -0.97 | 78.45 | 73.45 | 83.45 | — |
| — | 0.33 | 0.49 | 0.41 | +0.03 | 35.8% | 930 | 35.8% | -0.98 | 83.55 | 78.85 | 88.25 | — |
| — | 0.02 | 0.51 | 0.27 | +0.02 | 36.2% | 935 | 36.2% | -0.99 | 88.20 | 83.80 | 92.60 | — |
| — | 0.05 | 0.79 | 0.42 | +0.02 | 36.7% | 940 | 36.7% | -0.99 | 93.42 | 88.75 | 98.10 | — |
| — | — | 0.75 | — | +0.02 | 37.1% | 945 | 37.1% | -0.99 | 98.70 | 94.25 | 103.15 | — |
| — | — | 0.68 | — | +0.01 | 37.6% | 950 | 37.6% | -1.00 | 103.53 | 98.75 | 108.30 | — |
| — | — | 4.40 | — | +0.01 | 38.1% | 955 | 38.1% | -1.00 | 109.45 | 101.70 | 117.20 | — |
| — | — | 0.45 | — | +0.01 | 38.6% | 960 | 38.6% | -1.00 | 113.67 | 108.75 | 118.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 39.1% | 965 | 39.1% | -1.00 | 118.90 | 113.75 | 124.05 | — |
| — | — | 4.35 | — | +0.01 | 39.6% | 970 | 39.6% | -1.00 | 125.53 | 118.85 | 132.20 | — |
| — | — | 0.20 | — | +0.00 | 40.7% | 980 | 40.7% | -1.00 | 134.18 | 128.75 | 139.60 | — |
| — | — | 4.30 | — | +0.00 | 41.8% | 990 | 41.8% | -1.00 | 143.65 | 136.75 | 150.55 | — |
| — | — | 4.30 | — | +0.00 | 42.4% | 995 | 42.4% | -1.00 | 150.62 | 143.85 | 157.40 | — |
| — | — | 4.30 | — | +0.00 | 43.5% | 1005 | 43.5% | -1.00 | 158.85 | 151.70 | 166.00 | — |
| — | — | 4.30 | — | +0.00 | 44.6% | 1015 | 44.6% | -1.00 | 170.78 | 163.85 | 177.70 | — |
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.