Spot 874.92
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 170.60 | 176.65 | 173.62 | +0.98 | 38.8% | 705 | 38.8% | -0.02 | — | — | 1.80 | — |
| — | 160.85 | 166.70 | 163.78 | +0.97 | 38.1% | 715 | 38.1% | -0.03 | — | — | 1.95 | — |
| — | 151.15 | 157.25 | 154.20 | +0.96 | 37.3% | 725 | 37.3% | -0.04 | 1.34 | 0.13 | 2.56 | — |
| — | 141.55 | 147.65 | 144.60 | +0.96 | 36.6% | 735 | 36.6% | -0.04 | 1.63 | 0.32 | 2.94 | — |
| — | 136.75 | 142.90 | 139.82 | +0.95 | 36.2% | 740 | 36.2% | -0.05 | 1.94 | 0.43 | 3.45 | — |
| — | 127.65 | 133.10 | 130.38 | +0.94 | 35.6% | 750 | 35.6% | -0.06 | 2.58 | 0.15 | 5.00 | — |
| — | 118.35 | 124.05 | 121.20 | +0.93 | 34.9% | 760 | 34.9% | -0.07 | 2.71 | 0.78 | 4.65 | — |
| — | 113.65 | 119.45 | 116.55 | +0.92 | 34.6% | 765 | 34.6% | -0.08 | 4.12 | 0.73 | 7.50 | — |
| — | 109.20 | 114.85 | 112.03 | +0.91 | 34.3% | 770 | 34.3% | -0.09 | 3.37 | 1.13 | 5.60 | — |
| — | 104.95 | 110.30 | 107.62 | +0.90 | 34.0% | 775 | 34.0% | -0.10 | 3.41 | 1.57 | 5.25 | — |
| — | 100.00 | 105.50 | 102.75 | +0.89 | 33.7% | 780 | 33.7% | -0.11 | 4.53 | 3.25 | 5.80 | — |
| — | 95.70 | 101.05 | 98.38 | +0.88 | 33.4% | 785 | 33.4% | -0.12 | 4.53 | 3.25 | 5.80 | — |
| — | 91.25 | 96.95 | 94.10 | +0.87 | 33.1% | 790 | 33.1% | -0.13 | 5.85 | 4.95 | 6.75 | — |
| — | 86.70 | 92.35 | 89.53 | +0.86 | 32.9% | 795 | 32.9% | -0.14 | 6.75 | 6.05 | 7.45 | — |
| — | 83.35 | 88.05 | 85.70 | +0.85 | 32.6% | 800 | 32.6% | -0.15 | 7.25 | 6.70 | 7.80 | — |
| — | 78.25 | 83.85 | 81.05 | +0.83 | 32.4% | 805 | 32.4% | -0.17 | 8.03 | 7.05 | 9.00 | — |
| — | 74.15 | 79.70 | 76.92 | +0.82 | 32.1% | 810 | 32.1% | -0.18 | 8.45 | 7.30 | 9.60 | — |
| — | 69.95 | 75.65 | 72.80 | +0.80 | 31.9% | 815 | 31.9% | -0.20 | 9.80 | 7.85 | 11.75 | — |
| — | 66.00 | 71.70 | 68.85 | +0.78 | 31.7% | 820 | 31.7% | -0.22 | 10.75 | 9.05 | 12.45 | — |
| — | 62.85 | 67.80 | 65.33 | +0.77 | 31.4% | 825 | 31.4% | -0.23 | 11.97 | 9.80 | 14.15 | — |
| — | 58.40 | 64.05 | 61.23 | +0.75 | 31.2% | 830 | 31.2% | -0.25 | 12.95 | 10.40 | 15.50 | — |
| — | 54.65 | 60.35 | 57.50 | — | — | 835 | 31.0% | -0.27 | 14.22 | 12.50 | 15.95 | — |
| — | 51.55 | 56.80 | 54.17 | — | — | 840 | 30.8% | -0.30 | 15.22 | 12.75 | 17.70 | — |
| — | 47.50 | 53.30 | 50.40 | +0.69 | 30.7% | 845 | 30.7% | -0.32 | 16.25 | 14.60 | 17.90 | — |
| — | 44.85 | 49.90 | 47.38 | +0.66 | 30.5% | 850 | 30.5% | -0.34 | 17.82 | 16.25 | 19.40 | — |
| — | 41.10 | 46.70 | 43.90 | +0.64 | 30.4% | 855 | 30.4% | -0.37 | 19.60 | 18.05 | 21.15 | — |
| — | 38.55 | 43.75 | 41.15 | +0.61 | 30.3% | 860 | 30.3% | -0.39 | 21.45 | 19.95 | 22.95 | — |
| — | 35.25 | 40.65 | 37.95 | +0.59 | 30.2% | 865 | 30.2% | -0.41 | 23.50 | 21.95 | 25.05 | — |
| — | 32.90 | 37.95 | 35.42 | +0.56 | 30.0% | 870 | 30.0% | -0.44 | 26.15 | 25.00 | 27.30 | — |
| — | 30.25 | 33.30 | 31.77 | +0.54 | 29.9% | 875 | 29.9% | -0.47 | 28.02 | 26.40 | 29.65 | — |
| — | 28.55 | 32.25 | 30.40 | +0.53 | 29.8% | 877.5 | 29.8% | -0.48 | 29.20 | 27.60 | 30.80 | — |
| — | 28.35 | 30.95 | 29.65 | +0.51 | 29.8% | 880 | 29.8% | -0.49 | 30.85 | 29.70 | 32.00 | — |
| — | 26.55 | 29.70 | 28.12 | +0.50 | 29.7% | 882.5 | 29.7% | -0.51 | 31.68 | 30.10 | 33.25 | — |
| — | 25.90 | 28.50 | 27.20 | +0.49 | 29.7% | 885 | 29.7% | -0.52 | 32.65 | 30.75 | 34.55 | — |
| — | 24.00 | 27.05 | 25.52 | +0.47 | 29.6% | 887.5 | 29.6% | -0.53 | 34.38 | 32.85 | 35.90 | — |
| — | 24.75 | 26.00 | 25.38 | +0.46 | 29.6% | 890 | 29.6% | -0.55 | 35.90 | 34.25 | 37.55 | — |
| — | 22.80 | 25.15 | 23.98 | +0.45 | 29.5% | 892.5 | 29.5% | -0.56 | 38.10 | 35.70 | 40.50 | — |
| — | 22.55 | 24.05 | 23.30 | +0.44 | 29.5% | 895 | 29.5% | -0.57 | 39.80 | 37.15 | 42.45 | — |
| — | 19.60 | 23.00 | 21.30 | +0.42 | 29.5% | 897.5 | 29.5% | -0.58 | 41.48 | 38.70 | 44.25 | — |
| — | 20.00 | 22.05 | 21.02 | +0.41 | 29.4% | 900 | 29.4% | -0.60 | 42.88 | 40.20 | 45.55 | — |
| — | 17.95 | 20.65 | 19.30 | +0.40 | 29.4% | 902.5 | 29.4% | -0.61 | 44.10 | 41.75 | 46.45 | — |
| — | 16.90 | 19.75 | 18.32 | +0.39 | 29.4% | 905 | 29.4% | -0.62 | 45.80 | 43.35 | 48.25 | — |
| — | 15.95 | 18.85 | 17.40 | +0.37 | 29.3% | 907.5 | 29.3% | -0.64 | 47.83 | 44.95 | 50.70 | — |
| — | 14.90 | 18.00 | 16.45 | +0.36 | 29.3% | 910 | 29.3% | -0.65 | 49.20 | 46.65 | 51.75 | — |
| — | 14.70 | 17.20 | 15.95 | +0.35 | 29.3% | 912.5 | 29.3% | -0.66 | 50.77 | 48.10 | 53.45 | — |
| — | 14.40 | 16.40 | 15.40 | +0.34 | 29.3% | 915 | 29.3% | -0.67 | 52.83 | 50.00 | 55.65 | — |
| — | 13.65 | 15.70 | 14.68 | +0.31 | 29.2% | 920 | 29.2% | -0.70 | 56.38 | 53.55 | 59.20 | — |
| — | 12.45 | 14.70 | 13.57 | +0.29 | 29.2% | 925 | 29.2% | -0.72 | 59.67 | 57.20 | 62.15 | — |
| — | 9.55 | 12.85 | 11.20 | +0.27 | 29.2% | 930 | 29.2% | -0.74 | 63.75 | 61.00 | 66.50 | — |
| — | 9.30 | 10.00 | 9.65 | +0.23 | 29.2% | 940 | 29.2% | -0.78 | 71.55 | 68.85 | 74.25 | — |
| — | 7.10 | 10.70 | 8.90 | +0.21 | 29.2% | 945 | 29.2% | -0.80 | 75.70 | 72.95 | 78.45 | — |
| — | 5.50 | 8.25 | 6.88 | +0.18 | 29.2% | 955 | 29.2% | -0.84 | 84.00 | 81.20 | 86.80 | — |
| — | 4.65 | 6.40 | 5.53 | +0.15 | 29.3% | 965 | 29.3% | -0.87 | 92.88 | 90.00 | 95.75 | — |
| — | 3.45 | 6.75 | 5.10 | +0.13 | 29.4% | 975 | 29.4% | -0.90 | 102.03 | 99.40 | 104.65 | — |
| — | 2.20 | 5.20 | 3.70 | +0.10 | 29.5% | 985 | 29.5% | -0.92 | 111.28 | 108.45 | 114.10 | — |
| — | 1.36 | 5.45 | 3.40 | +0.08 | 29.7% | 1000 | 29.7% | -0.95 | 125.65 | 123.00 | 128.30 | — |
| — | 0.58 | 4.50 | 2.54 | +0.06 | 29.8% | 1010 | 29.8% | -0.97 | 135.50 | 132.80 | 138.20 | — |
| — | 0.44 | 1.40 | 0.92 | +0.04 | 30.1% | 1025 | 30.1% | -0.99 | 150.20 | 147.45 | 152.95 | — |
| — | — | 3.05 | — | +0.04 | 30.3% | 1035 | 30.3% | -1.00 | 160.43 | 157.45 | 163.40 | — |
| — | — | 2.00 | — | +0.03 | 30.7% | 1050 | 30.7% | -1.00 | 174.50 | 171.00 | 178.00 | — |
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.