Spot 892.33
· 472 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 720 | — | — | — | — | — | — |
| — | — | — | — | — | — | 730 | — | — | — | — | — | — |
| — | 153.00 | 161.00 | 157.00 | +0.97 | 35.0% | 740 | 35.0% | -0.03 | 1.27 | 0.46 | 2.09 | — |
| — | 143.65 | 151.35 | 147.50 | +0.97 | 34.3% | 750 | — | — | 1.27 | 0.85 | 1.69 | — |
| — | 134.05 | 141.75 | 137.90 | — | — | 760 | — | — | 1.64 | 1.07 | 2.21 | — |
| — | 124.10 | 132.15 | 128.12 | +0.95 | 33.0% | 770 | — | — | 2.58 | 1.25 | 3.90 | — |
| — | 115.60 | 122.05 | 118.83 | — | — | 780 | — | — | 2.65 | 1.95 | 3.35 | — |
| — | 105.60 | 112.85 | 109.22 | +0.92 | 32.1% | 790 | 32.1% | -0.08 | 3.18 | 2.16 | 4.20 | — |
| — | 98.05 | 103.65 | 100.85 | +0.90 | 31.7% | 800 | 31.7% | -0.10 | 3.88 | 2.50 | 5.25 | — |
| — | 89.20 | 94.80 | 92.00 | +0.87 | 31.3% | 810 | 31.3% | -0.13 | 5.01 | 2.98 | 7.05 | — |
| — | 84.90 | 90.70 | 87.80 | +0.86 | 31.2% | 815 | 31.2% | -0.14 | 6.20 | 3.30 | 9.10 | — |
| — | 80.60 | 86.40 | 83.50 | +0.85 | 31.1% | 820 | 31.1% | -0.16 | 6.90 | 4.00 | 9.80 | — |
| — | 76.45 | 82.25 | 79.35 | +0.83 | 31.0% | 825 | 31.0% | -0.17 | 6.67 | 4.45 | 8.90 | — |
| — | 72.05 | 78.20 | 75.12 | +0.81 | 30.9% | 830 | 30.9% | -0.19 | 9.25 | 7.05 | 11.45 | — |
| — | 68.40 | 74.25 | 71.33 | +0.80 | 30.8% | 835 | 30.8% | -0.21 | 9.95 | 8.15 | 11.75 | — |
| — | 64.55 | 70.20 | 67.38 | +0.78 | 30.7% | 840 | 30.7% | -0.23 | 11.10 | 8.45 | 13.75 | — |
| — | 60.80 | 65.95 | 63.38 | +0.76 | 30.7% | 845 | 30.7% | -0.25 | 12.50 | 10.05 | 14.95 | — |
| — | 57.20 | 62.85 | 60.02 | +0.74 | 30.6% | 850 | 30.6% | -0.27 | 13.88 | 11.60 | 16.15 | — |
| — | 53.70 | 59.45 | 56.58 | +0.71 | 30.6% | 855 | 30.6% | -0.29 | 15.05 | 12.25 | 17.85 | — |
| — | 50.35 | 56.40 | 53.38 | — | — | 860 | — | — | 16.65 | 13.70 | 19.60 | — |
| — | 47.10 | 53.20 | 50.15 | +0.67 | 30.6% | 865 | 30.6% | -0.33 | 18.27 | 15.65 | 20.90 | — |
| — | 44.00 | 49.90 | 46.95 | +0.64 | 30.5% | 870 | 30.5% | -0.36 | 20.20 | 17.35 | 23.05 | — |
| — | 41.05 | 46.50 | 43.77 | +0.62 | 30.6% | 875 | 30.6% | -0.38 | 22.23 | 19.55 | 24.90 | — |
| — | 37.95 | 43.65 | 40.80 | +0.60 | 30.6% | 880 | 30.6% | -0.41 | 24.20 | 21.15 | 27.25 | — |
| — | 35.20 | 41.40 | 38.30 | +0.57 | 30.6% | 885 | 30.6% | -0.43 | 26.85 | 24.10 | 29.60 | — |
| — | 32.60 | 38.25 | 35.42 | +0.55 | 30.6% | 890 | 30.6% | -0.46 | 28.88 | 25.90 | 31.85 | — |
| — | 30.00 | 36.45 | 33.23 | +0.52 | 30.7% | 895 | 30.7% | -0.48 | 31.77 | 28.95 | 34.60 | — |
| — | 27.60 | 33.85 | 30.73 | +0.50 | 30.7% | 900 | 30.7% | -0.51 | 34.48 | 31.55 | 37.40 | — |
| — | 25.25 | 31.60 | 28.43 | +0.47 | 30.8% | 905 | 30.8% | -0.53 | 36.70 | 33.40 | 40.00 | — |
| — | 23.00 | 29.35 | 26.18 | +0.45 | 30.8% | 910 | 30.8% | -0.56 | 39.70 | 36.35 | 43.05 | — |
| — | 21.00 | 27.40 | 24.20 | +0.42 | 30.9% | 915 | 30.9% | -0.58 | 42.83 | 40.15 | 45.50 | — |
| — | 19.05 | 25.50 | 22.27 | +0.40 | 31.0% | 920 | 31.0% | -0.61 | 45.75 | 42.70 | 48.80 | — |
| — | 18.05 | 23.60 | 20.82 | +0.38 | 31.0% | 925 | 31.0% | -0.63 | 49.42 | 46.80 | 52.05 | — |
| — | 15.75 | 21.90 | 18.82 | +0.36 | 31.1% | 930 | 31.1% | -0.65 | 52.23 | 49.10 | 55.35 | — |
| — | 14.20 | 20.40 | 17.30 | +0.33 | 31.2% | 935 | 31.2% | -0.67 | 55.67 | 52.55 | 58.80 | — |
| — | 12.75 | 18.90 | 15.82 | +0.31 | 31.3% | 940 | 31.3% | -0.70 | 59.38 | 56.40 | 62.35 | — |
| — | 11.45 | 16.50 | 13.97 | +0.29 | 31.4% | 945 | 31.4% | -0.72 | 62.95 | 59.85 | 66.05 | — |
| — | 10.75 | 14.90 | 12.82 | +0.27 | 31.5% | 950 | 31.5% | -0.74 | 66.85 | 63.90 | 69.80 | — |
| — | 9.75 | 13.60 | 11.68 | +0.26 | 31.6% | 955 | 31.6% | -0.75 | 70.62 | 67.55 | 73.70 | — |
| — | 9.30 | 13.90 | 11.60 | +0.24 | 31.7% | 960 | 31.7% | -0.77 | 74.62 | 71.55 | 77.70 | — |
| — | 7.35 | 12.15 | 9.75 | +0.22 | 31.8% | 965 | 31.8% | -0.79 | 78.67 | 75.60 | 81.75 | — |
| — | 6.95 | 10.50 | 8.72 | +0.21 | 31.9% | 970 | 31.9% | -0.80 | 82.83 | 79.75 | 85.90 | — |
| — | 5.05 | 11.10 | 8.07 | +0.19 | 32.0% | 975 | 32.0% | -0.82 | 87.20 | 84.30 | 90.10 | — |
| — | — | — | — | — | — | 980 | — | — | — | — | — | — |
| — | 3.75 | 8.45 | 6.10 | +0.17 | 32.2% | 985 | 32.2% | -0.85 | 95.67 | 92.80 | 98.55 | — |
| — | — | — | — | — | — | 990 | — | — | — | — | — | — |
| — | 2.99 | 8.00 | 5.50 | +0.14 | 32.4% | 995 | 32.4% | -0.87 | 104.67 | 101.70 | 107.65 | — |
| — | 2.80 | 5.85 | 4.33 | +0.12 | 32.6% | 1005 | 32.6% | -0.90 | 114.08 | 111.05 | 117.10 | — |
| — | 2.43 | 7.00 | 4.71 | +0.10 | 32.8% | 1015 | 32.8% | -0.92 | 123.12 | 120.20 | 126.05 | — |
| — | 1.77 | 6.10 | 3.94 | +0.09 | 33.0% | 1025 | 33.0% | -0.93 | 132.93 | 129.95 | 135.90 | — |
| — | 1.09 | 6.30 | 3.69 | +0.07 | 33.2% | 1035 | 33.2% | -0.95 | 143.18 | 139.40 | 146.95 | — |
| — | 0.88 | 3.45 | 2.17 | +0.06 | 33.4% | 1045 | 33.4% | -0.96 | 152.88 | 149.15 | 156.60 | — |
| — | 0.62 | 5.50 | 3.06 | +0.05 | 33.7% | 1060 | 33.7% | -0.98 | 167.95 | 163.85 | 172.05 | — |
| — | 0.48 | 5.25 | 2.87 | +0.04 | 33.8% | 1070 | 33.8% | -0.99 | 177.93 | 173.80 | 182.05 | — |
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.