Spot 813.70
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.70 | 168.10 | 162.40 | +0.98 | 45.5% | 655 | 45.5% | -0.02 | — | — | 2.64 | — |
| — | 147.25 | 158.80 | 153.03 | +0.97 | 45.4% | 665 | 45.4% | -0.03 | 2.68 | 1.21 | 4.15 | — |
| — | 137.25 | 149.50 | 143.38 | +0.97 | 45.4% | 675 | 45.4% | -0.03 | 2.98 | 1.45 | 4.50 | — |
| — | 128.90 | 138.70 | 133.80 | +0.96 | 45.4% | 685 | 45.4% | -0.04 | 3.96 | 2.07 | 5.85 | — |
| — | 119.95 | 128.95 | 124.45 | +0.95 | 45.3% | 695 | 45.3% | -0.05 | 5.42 | 3.75 | 7.10 | — |
| — | 111.10 | 120.10 | 115.60 | +0.94 | 45.2% | 705 | 45.2% | -0.06 | 6.50 | 4.70 | 8.30 | — |
| — | 106.05 | 116.30 | 111.17 | +0.94 | 45.2% | 710 | 45.2% | -0.06 | 6.62 | 5.00 | 8.25 | — |
| — | 98.55 | 107.75 | 103.15 | +0.93 | 45.1% | 720 | 45.1% | -0.07 | 8.85 | 7.70 | 10.00 | — |
| — | 82.50 | 91.80 | 87.15 | +0.90 | 44.9% | 740 | 44.9% | -0.10 | 13.57 | 10.05 | 17.10 | — |
| — | 79.25 | 88.40 | 83.83 | +0.89 | 44.9% | 745 | 44.9% | -0.11 | 15.10 | 12.80 | 17.40 | — |
| — | 75.35 | 84.35 | 79.85 | +0.88 | 44.8% | 750 | 44.8% | -0.12 | 15.15 | 14.15 | 16.15 | — |
| — | 71.80 | 80.75 | 76.28 | +0.87 | 44.8% | 755 | 44.8% | -0.13 | 17.48 | 15.35 | 19.60 | — |
| — | 67.75 | 77.25 | 72.50 | +0.86 | 44.7% | 760 | 44.7% | -0.14 | 18.77 | 15.80 | 21.75 | — |
| — | 66.65 | 73.90 | 70.28 | +0.85 | 44.7% | 765 | 44.7% | -0.15 | 20.70 | 17.05 | 24.35 | — |
| — | 61.95 | 70.60 | 66.28 | +0.84 | 44.6% | 770 | 44.6% | -0.16 | 22.00 | 18.70 | 25.30 | — |
| — | 58.35 | 67.40 | 62.88 | +0.82 | 44.6% | 775 | 44.6% | -0.18 | 24.12 | 22.25 | 26.00 | — |
| — | 56.70 | 64.05 | 60.38 | +0.81 | 44.5% | 780 | 44.5% | -0.19 | 25.45 | 23.05 | 27.85 | — |
| — | 52.40 | 60.85 | 56.62 | +0.80 | 44.5% | 785 | 44.5% | -0.20 | 27.73 | 25.00 | 30.45 | — |
| — | 50.15 | 58.45 | 54.30 | +0.79 | 44.4% | 790 | 44.4% | -0.22 | 29.88 | 27.20 | 32.55 | — |
| — | 47.40 | 56.05 | 51.73 | +0.77 | 44.4% | 795 | 44.4% | -0.23 | 32.60 | 30.65 | 34.55 | — |
| — | 44.65 | 52.75 | 48.70 | +0.76 | 44.3% | 800 | 44.3% | -0.24 | 35.48 | 33.00 | 37.95 | — |
| — | 40.70 | 49.70 | 45.20 | +0.74 | 44.3% | 805 | 44.3% | -0.26 | 37.45 | 34.90 | 40.00 | — |
| — | 40.05 | 45.70 | 42.88 | +0.73 | 44.2% | 810 | 44.2% | -0.28 | 40.12 | 37.45 | 42.80 | — |
| — | 37.55 | 43.75 | 40.65 | +0.71 | 44.2% | 815 | 44.2% | -0.29 | 41.80 | 40.10 | 43.50 | — |
| — | 36.25 | 42.50 | 39.38 | +0.69 | 44.1% | 820 | 44.1% | -0.31 | 44.73 | 42.50 | 46.95 | — |
| — | 31.65 | 40.65 | 36.15 | +0.68 | 44.1% | 825 | 44.1% | -0.33 | 48.80 | 45.70 | 51.90 | — |
| — | 31.15 | 38.15 | 34.65 | +0.66 | 44.0% | 830 | 44.0% | -0.34 | 50.62 | 48.25 | 53.00 | — |
| — | 29.40 | 36.40 | 32.90 | +0.64 | 44.0% | 835 | 44.0% | -0.36 | 53.95 | 50.70 | 57.20 | — |
| — | 26.10 | 34.10 | 30.10 | +0.63 | 43.9% | 840 | 43.9% | -0.38 | 57.05 | 53.05 | 61.05 | — |
| — | 25.25 | 32.30 | 28.77 | +0.61 | 43.9% | 845 | 43.9% | -0.39 | 59.85 | 56.70 | 63.00 | — |
| — | 23.50 | 29.00 | 26.25 | +0.59 | 43.9% | 850 | 43.9% | -0.41 | 63.40 | 59.35 | 67.45 | — |
| — | 22.40 | 26.15 | 24.27 | +0.57 | 43.8% | 855 | 43.8% | -0.43 | 65.53 | 61.65 | 69.40 | — |
| — | 20.75 | 24.45 | 22.60 | +0.55 | 43.8% | 860 | 43.8% | -0.45 | 69.67 | 64.70 | 74.65 | — |
| — | 19.05 | 23.95 | 21.50 | +0.53 | 43.7% | 865 | 43.7% | -0.47 | 73.53 | 69.50 | 77.55 | — |
| — | 17.20 | 22.65 | 19.93 | +0.52 | 43.7% | 870 | 43.7% | -0.49 | 75.92 | 71.30 | 80.55 | — |
| — | 15.80 | 21.70 | 18.75 | +0.50 | 43.7% | 875 | 43.7% | -0.51 | 80.30 | 75.60 | 85.00 | — |
| — | 14.50 | 20.90 | 17.70 | +0.48 | 43.6% | 880 | 43.6% | -0.52 | 83.60 | 78.80 | 88.40 | — |
| — | 13.70 | 19.30 | 16.50 | +0.46 | 43.6% | 885 | 43.6% | -0.54 | 87.47 | 82.70 | 92.25 | — |
| — | 12.25 | 19.25 | 15.75 | +0.44 | 43.6% | 890 | 43.6% | -0.56 | 90.72 | 86.45 | 95.00 | — |
| — | 10.95 | 16.40 | 13.68 | +0.43 | 43.6% | 895 | 43.6% | -0.58 | 95.60 | 90.60 | 100.60 | — |
| — | 9.90 | 15.00 | 12.45 | +0.41 | 43.5% | 900 | 43.5% | -0.60 | 98.70 | 94.45 | 102.95 | — |
| — | 10.45 | 14.35 | 12.40 | +0.39 | 43.5% | 905 | 43.5% | -0.61 | 103.85 | 99.00 | 108.70 | — |
| — | 8.45 | 13.75 | 11.10 | +0.37 | 43.5% | 910 | 43.5% | -0.63 | 107.75 | 102.80 | 112.70 | — |
| — | 7.20 | 14.55 | 10.88 | +0.36 | 43.5% | 915 | 43.5% | -0.65 | 111.95 | 107.05 | 116.85 | — |
| — | 6.40 | 11.60 | 9.00 | +0.34 | 43.5% | 920 | 43.5% | -0.66 | 115.75 | 110.55 | 120.95 | — |
| — | 5.75 | 12.85 | 9.30 | +0.31 | 43.4% | 930 | 43.4% | -0.70 | 124.92 | 120.05 | 129.80 | — |
| — | 4.25 | 8.70 | 6.47 | +0.28 | 43.4% | 940 | 43.4% | -0.73 | 133.62 | 128.90 | 138.35 | — |
| — | 4.15 | 11.10 | 7.62 | +0.27 | 43.4% | 945 | 43.4% | -0.74 | 138.10 | 133.40 | 142.80 | — |
| — | 3.35 | 8.10 | 5.72 | +0.24 | 43.4% | 955 | 43.4% | -0.77 | 146.30 | 140.85 | 151.75 | — |
| — | 2.32 | 9.40 | 5.86 | +0.22 | 43.4% | 965 | 43.4% | -0.79 | 155.43 | 150.90 | 159.95 | — |
| — | 1.93 | 5.40 | 3.67 | +0.19 | 43.5% | 975 | 43.5% | -0.82 | 164.35 | 158.55 | 170.15 | — |
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.