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 | |
| — | 153.20 | 162.65 | 157.93 | +0.99 | 44.1% | 690 | 44.1% | -0.01 | — | — | 0.31 | — |
| — | 106.45 | 119.35 | 112.90 | +0.97 | 38.3% | 735 | 38.3% | -0.03 | 0.59 | 0.41 | 0.78 | — |
| — | 99.55 | 109.25 | 104.40 | +0.96 | 37.3% | 745 | 37.3% | -0.04 | 0.59 | 0.08 | 1.10 | — |
| — | 89.95 | 97.75 | 93.85 | +0.95 | 36.4% | 755 | 36.4% | -0.05 | 1.32 | 0.72 | 1.93 | — |
| — | 80.50 | 88.35 | 84.42 | +0.93 | 35.6% | 765 | 35.6% | -0.07 | 1.76 | 1.47 | 2.05 | — |
| — | 76.60 | 85.05 | 80.83 | +0.92 | 35.3% | 770 | 35.3% | -0.08 | 2.12 | 1.83 | 2.41 | — |
| — | 67.65 | 75.25 | 71.45 | +0.89 | 34.7% | 780 | 34.7% | -0.11 | 3.17 | 2.80 | 3.55 | — |
| — | 63.15 | 73.15 | 68.15 | +0.88 | 34.4% | 785 | 34.4% | -0.12 | 3.64 | 2.88 | 4.40 | — |
| — | 59.35 | 67.80 | 63.58 | +0.86 | 34.1% | 790 | 34.1% | -0.14 | 4.45 | 3.85 | 5.05 | — |
| — | 53.25 | 60.10 | 56.67 | +0.83 | 33.8% | 797.5 | 33.8% | -0.17 | 4.80 | 3.20 | 6.40 | — |
| — | 50.85 | 58.35 | 54.60 | +0.82 | 33.7% | 800 | 33.7% | -0.19 | 6.25 | 5.65 | 6.85 | — |
| — | 47.10 | 52.70 | 49.90 | +0.79 | 33.5% | 805 | 33.5% | -0.21 | 7.22 | 5.90 | 8.55 | — |
| — | 43.70 | 49.50 | 46.60 | +0.76 | 33.3% | 810 | 33.3% | -0.24 | 8.43 | 7.70 | 9.15 | — |
| — | 42.00 | 48.20 | 45.10 | +0.75 | 33.2% | 812.5 | 33.2% | -0.25 | 10.22 | 8.05 | 12.40 | — |
| — | 39.25 | 45.90 | 42.58 | +0.73 | 33.2% | 815 | 33.2% | -0.27 | 8.50 | 6.45 | 10.55 | — |
| — | 38.35 | 44.35 | 41.35 | +0.72 | 33.1% | 817.5 | 33.1% | -0.28 | 11.20 | 8.70 | 13.70 | — |
| — | 35.00 | 44.25 | 39.62 | +0.70 | 33.0% | 820 | 33.0% | -0.30 | 11.12 | 10.55 | 11.70 | — |
| — | 34.60 | 42.45 | 38.52 | +0.69 | 33.0% | 822.5 | 33.0% | -0.31 | 11.97 | 11.15 | 12.80 | — |
| — | 32.60 | 38.35 | 35.48 | +0.67 | 32.9% | 825 | 32.9% | -0.33 | 12.72 | 9.00 | 16.45 | — |
| — | 30.15 | 33.95 | 32.05 | +0.64 | 32.8% | 830 | 32.8% | -0.37 | 14.65 | 13.75 | 15.55 | — |
| — | 27.40 | 31.30 | 29.35 | +0.60 | 32.7% | 835 | 32.7% | -0.40 | 16.38 | 15.25 | 17.50 | — |
| — | 24.55 | 28.25 | 26.40 | +0.57 | 32.7% | 840 | 32.7% | -0.44 | 18.90 | 17.85 | 19.95 | — |
| — | 21.70 | 25.30 | 23.50 | +0.53 | 32.6% | 845 | 32.6% | -0.47 | 21.43 | 19.85 | 23.00 | — |
| — | 19.45 | 23.15 | 21.30 | +0.49 | 32.6% | 850 | 32.6% | -0.52 | 23.95 | 22.50 | 25.40 | — |
| — | 17.45 | 20.35 | 18.90 | +0.45 | 32.6% | 855 | 32.6% | -0.55 | 27.40 | 24.10 | 30.70 | — |
| — | 15.30 | 18.35 | 16.82 | +0.42 | 32.6% | 860 | 32.6% | -0.59 | 28.77 | 26.35 | 31.20 | — |
| — | 13.30 | 16.20 | 14.75 | +0.38 | 32.7% | 865 | 32.7% | -0.63 | 32.48 | 29.55 | 35.40 | — |
| — | 11.90 | 15.75 | 13.82 | +0.35 | 32.7% | 870 | 32.7% | -0.66 | 35.27 | 33.00 | 37.55 | — |
| — | 10.35 | 12.60 | 11.47 | +0.32 | 32.8% | 875 | 32.8% | -0.69 | 39.00 | 36.25 | 41.75 | — |
| — | 8.15 | 10.70 | 9.43 | +0.29 | 32.9% | 880 | 32.9% | -0.72 | 41.52 | 38.25 | 44.80 | — |
| — | 5.75 | 8.10 | 6.92 | +0.23 | 33.2% | 890 | 33.2% | -0.78 | 48.48 | 44.35 | 52.60 | — |
| — | 4.95 | 6.35 | 5.65 | +0.19 | 33.6% | 900 | 33.6% | -0.82 | 58.80 | 57.00 | 60.60 | — |
| — | 3.50 | 4.50 | 4.00 | +0.15 | 34.1% | 910 | 34.1% | -0.86 | 66.80 | 63.55 | 70.05 | — |
| — | 1.78 | 4.70 | 3.24 | +0.12 | 34.6% | 920 | 34.6% | -0.89 | 75.83 | 71.45 | 80.20 | — |
| — | 1.62 | 3.00 | 2.31 | +0.09 | 35.2% | 930 | 35.2% | -0.92 | 84.53 | 80.10 | 88.95 | — |
| — | 0.90 | 1.97 | 1.44 | +0.07 | 35.9% | 940 | 35.9% | -0.94 | 94.22 | 89.60 | 98.85 | — |
| — | 1.10 | 1.94 | 1.52 | +0.06 | 36.7% | 950 | 36.7% | -0.96 | 104.03 | 99.25 | 108.80 | — |
| — | 0.43 | 1.91 | 1.17 | +0.05 | 37.5% | 960 | 37.5% | -0.97 | 113.10 | 107.15 | 119.05 | — |
| — | 0.07 | 1.93 | 1.00 | +0.04 | 38.4% | 970 | 38.4% | -0.98 | 123.62 | 118.90 | 128.35 | — |
| — | 0.24 | 1.31 | 0.78 | +0.03 | 39.4% | 980 | 39.4% | -0.98 | 133.78 | 128.85 | 138.70 | — |
| — | — | 1.10 | — | +0.03 | 40.4% | 990 | 40.4% | -0.99 | 144.55 | 136.80 | 152.30 | — |
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.