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 | |
| — | 155.75 | 166.85 | 161.30 | +0.95 | 46.6% | 690 | 46.6% | -0.05 | 2.37 | 1.87 | 2.86 | — |
| — | 123.70 | 133.50 | 128.60 | +0.90 | 45.8% | 725 | 45.8% | -0.10 | 5.22 | 4.65 | 5.80 | — |
| — | 114.75 | 124.95 | 119.85 | +0.89 | 45.6% | 735 | 45.6% | -0.12 | 6.55 | 6.00 | 7.10 | — |
| — | 106.20 | 115.45 | 110.83 | +0.86 | 45.4% | 745 | 45.4% | -0.14 | 8.28 | 7.30 | 9.25 | — |
| — | 98.55 | 107.10 | 102.83 | +0.84 | 45.2% | 755 | 45.2% | -0.16 | 9.90 | 9.20 | 10.60 | — |
| — | 90.15 | 99.30 | 94.72 | +0.82 | 45.0% | 765 | 45.0% | -0.19 | 12.78 | 10.65 | 14.90 | — |
| — | 87.05 | 94.55 | 90.80 | +0.80 | 44.9% | 770 | 44.9% | -0.20 | 12.97 | 12.20 | 13.75 | — |
| — | 79.20 | 87.00 | 83.10 | +0.77 | 44.8% | 780 | 44.8% | -0.23 | 15.12 | 13.55 | 16.70 | — |
| — | 75.90 | 82.80 | 79.35 | +0.76 | 44.7% | 785 | 44.7% | -0.24 | 16.95 | 14.75 | 19.15 | — |
| — | 72.40 | 78.80 | 75.60 | +0.74 | 44.6% | 790 | 44.6% | -0.26 | 19.07 | 16.55 | 21.60 | — |
| — | 66.15 | 71.25 | 68.70 | +0.71 | 44.4% | 800 | 44.4% | -0.30 | 21.25 | 19.00 | 23.50 | — |
| — | 62.70 | 68.70 | 65.70 | +0.69 | 44.4% | 805 | 44.4% | -0.31 | 22.48 | 20.40 | 24.55 | — |
| — | 59.70 | 65.45 | 62.58 | +0.67 | 44.3% | 810 | 44.3% | -0.33 | 24.40 | 22.80 | 26.00 | — |
| — | 55.90 | 61.40 | 58.65 | +0.65 | 44.2% | 815 | 44.2% | -0.35 | 26.38 | 24.35 | 28.40 | — |
| — | 53.65 | 60.45 | 57.05 | +0.63 | 44.1% | 820 | 44.1% | -0.37 | 28.35 | 25.85 | 30.85 | — |
| — | 49.80 | 55.95 | 52.88 | +0.62 | 44.1% | 825 | 44.1% | -0.39 | 30.15 | 28.15 | 32.15 | — |
| — | 47.45 | 53.80 | 50.62 | +0.60 | 44.0% | 830 | 44.0% | -0.41 | 32.00 | 29.75 | 34.25 | — |
| — | 44.55 | 51.30 | 47.92 | +0.58 | 43.9% | 835 | 43.9% | -0.43 | 34.50 | 32.30 | 36.70 | — |
| — | 41.45 | 47.40 | 44.42 | +0.56 | 43.9% | 840 | 43.9% | -0.45 | 37.10 | 34.80 | 39.40 | — |
| — | 38.80 | 44.60 | 41.70 | +0.54 | 43.8% | 845 | 43.8% | -0.46 | 39.90 | 35.90 | 43.90 | — |
| — | 36.80 | 44.40 | 40.60 | +0.52 | 43.8% | 850 | 43.8% | -0.48 | 43.30 | 39.95 | 46.65 | — |
| — | 34.30 | 42.45 | 38.38 | +0.50 | 43.7% | 855 | 43.7% | -0.50 | 44.48 | 41.90 | 47.05 | — |
| — | 33.60 | 37.45 | 35.52 | +0.48 | 43.7% | 860 | 43.7% | -0.52 | 47.92 | 44.35 | 51.50 | — |
| — | 30.20 | 35.35 | 32.77 | +0.46 | 43.6% | 865 | 43.6% | -0.54 | 51.92 | 47.90 | 55.95 | — |
| — | 28.45 | 33.65 | 31.05 | +0.44 | 43.6% | 870 | 43.6% | -0.56 | 54.50 | 50.90 | 58.10 | — |
| — | 27.50 | 31.50 | 29.50 | +0.42 | 43.6% | 875 | 43.6% | -0.58 | 57.65 | 54.55 | 60.75 | — |
| — | 25.75 | 31.15 | 28.45 | +0.40 | 43.5% | 880 | 43.5% | -0.60 | 61.40 | 58.55 | 64.25 | — |
| — | 24.05 | 27.65 | 25.85 | +0.39 | 43.5% | 885 | 43.5% | -0.62 | 61.92 | 58.30 | 65.55 | — |
| — | 22.75 | 26.80 | 24.77 | +0.37 | 43.5% | 890 | 43.5% | -0.64 | 67.40 | 64.10 | 70.70 | — |
| — | 21.00 | 24.25 | 22.62 | +0.35 | 43.5% | 895 | 43.5% | -0.65 | 70.05 | 66.80 | 73.30 | — |
| — | 19.65 | 22.05 | 20.85 | +0.33 | 43.4% | 900 | 43.4% | -0.67 | 73.15 | 70.80 | 75.50 | — |
| — | 17.00 | 23.40 | 20.20 | +0.32 | 43.4% | 905 | 43.4% | -0.69 | 77.88 | 74.20 | 81.55 | — |
| — | 16.30 | 20.20 | 18.25 | +0.30 | 43.4% | 910 | 43.4% | -0.71 | 81.42 | 77.65 | 85.20 | — |
| — | 13.70 | 18.85 | 16.27 | +0.29 | 43.4% | 915 | 43.4% | -0.72 | 85.47 | 81.30 | 89.65 | — |
| — | 12.70 | 18.20 | 15.45 | +0.27 | 43.4% | 920 | 43.4% | -0.74 | 88.80 | 85.10 | 92.50 | — |
| — | 11.35 | 18.65 | 15.00 | +0.25 | 43.4% | 925 | 43.4% | -0.75 | 92.90 | 88.70 | 97.10 | — |
| — | 12.45 | 17.65 | 15.05 | +0.24 | 43.4% | 930 | 43.4% | -0.77 | 96.45 | 91.50 | 101.40 | — |
| — | 9.35 | 15.40 | 12.38 | +0.23 | 43.4% | 935 | 43.4% | -0.78 | 99.78 | 95.15 | 104.40 | — |
| — | 10.90 | 13.65 | 12.28 | +0.21 | 43.4% | 940 | 43.4% | -0.80 | 104.38 | 99.40 | 109.35 | — |
| — | 8.15 | 13.05 | 10.60 | +0.20 | 43.4% | 945 | 43.4% | -0.81 | 108.72 | 101.45 | 116.00 | — |
| — | 9.40 | 13.50 | 11.45 | +0.19 | 43.4% | 950 | 43.4% | -0.82 | 113.22 | 105.75 | 120.70 | — |
| — | 7.50 | 13.50 | 10.50 | +0.18 | 43.4% | 955 | 43.4% | -0.83 | 117.67 | 111.20 | 124.15 | — |
| — | 7.40 | 12.85 | 10.12 | +0.17 | 43.5% | 960 | 43.5% | -0.85 | 122.67 | 115.85 | 129.50 | — |
| — | 5.45 | 10.00 | 7.72 | +0.16 | 43.5% | 965 | 43.5% | -0.86 | 126.78 | 120.10 | 133.45 | — |
| — | 6.95 | 8.60 | 7.78 | +0.15 | 43.5% | 970 | 43.5% | -0.87 | 129.70 | 123.30 | 136.10 | — |
| — | 5.75 | 7.75 | 6.75 | +0.13 | 43.6% | 980 | 43.6% | -0.89 | 138.68 | 132.00 | 145.35 | — |
| — | 4.90 | 7.80 | 6.35 | +0.11 | 43.7% | 990 | 43.7% | -0.90 | 149.22 | 143.30 | 155.15 | — |
| — | 2.80 | 9.40 | 6.10 | +0.10 | 43.7% | 995 | 43.7% | -0.91 | 153.70 | 147.90 | 159.50 | — |
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.