Spot 891.50
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.30 | 159.85 | 155.57 | +0.97 | 36.6% | 740 | 36.6% | -0.03 | 1.32 | 0.65 | 2.00 | — |
| — | 141.65 | 150.20 | 145.93 | +0.96 | 35.9% | 750 | 35.9% | -0.04 | 1.35 | 0.95 | 1.76 | — |
| — | 132.45 | 138.05 | 135.25 | +0.96 | 35.2% | 760 | 35.2% | -0.04 | 2.38 | 1.11 | 3.65 | — |
| — | 123.00 | 129.05 | 126.03 | +0.94 | 34.6% | 770 | 34.6% | -0.06 | 3.21 | 1.57 | 4.85 | — |
| — | 113.75 | 119.95 | 116.85 | +0.93 | 34.0% | 780 | 34.0% | -0.07 | 4.02 | 2.09 | 5.95 | — |
| — | 104.60 | 109.80 | 107.20 | +0.91 | 33.5% | 790 | 33.5% | -0.09 | 4.15 | 2.90 | 5.40 | — |
| — | — | — | — | +0.88 | 32.7% | 805 | 32.7% | -0.12 | — | — | — | — |
| — | 86.65 | 92.25 | 89.45 | +0.87 | 32.5% | 810 | 32.5% | -0.13 | 5.80 | 4.55 | 7.05 | — |
| — | 82.55 | 87.25 | 84.90 | +0.86 | 32.2% | 815 | 32.2% | -0.14 | 7.05 | 4.95 | 9.15 | — |
| — | 78.35 | 83.35 | 80.85 | +0.84 | 32.0% | 820 | 32.0% | -0.16 | 8.15 | 6.55 | 9.75 | — |
| — | 73.80 | 82.30 | 78.05 | +0.83 | 31.8% | 825 | 31.8% | -0.17 | 8.10 | 5.15 | 11.05 | — |
| — | 70.20 | 75.45 | 72.83 | +0.81 | 31.6% | 830 | 31.6% | -0.19 | 9.05 | 7.40 | 10.70 | — |
| — | 66.25 | 71.50 | 68.88 | +0.79 | 31.4% | 835 | 31.4% | -0.21 | 10.50 | 8.80 | 12.20 | — |
| — | 62.35 | 67.70 | 65.03 | +0.78 | 31.2% | 840 | 31.2% | -0.23 | 11.90 | 8.45 | 15.35 | — |
| — | 58.55 | 63.35 | 60.95 | +0.76 | 31.0% | 845 | 31.0% | -0.24 | 13.03 | 10.85 | 15.20 | — |
| — | 54.90 | 59.30 | 57.10 | +0.74 | 30.8% | 850 | 30.8% | -0.27 | 14.07 | 12.05 | 16.10 | — |
| — | 51.35 | 56.40 | 53.88 | +0.71 | 30.6% | 855 | 30.6% | -0.29 | 15.72 | 11.95 | 19.50 | — |
| — | 47.90 | 53.35 | 50.62 | +0.69 | 30.4% | 860 | 30.4% | -0.31 | 17.38 | 15.00 | 19.75 | — |
| — | 44.55 | 50.00 | 47.27 | +0.67 | 30.3% | 865 | 30.3% | -0.33 | 18.52 | 15.65 | 21.40 | — |
| — | 41.35 | 46.40 | 43.88 | +0.64 | 30.1% | 870 | 30.1% | -0.36 | 20.55 | 17.90 | 23.20 | — |
| — | 38.25 | 43.40 | 40.83 | +0.62 | 30.0% | 875 | 30.0% | -0.38 | 22.62 | 20.20 | 25.05 | — |
| — | 35.10 | 40.30 | 37.70 | +0.59 | 29.8% | 880 | 29.8% | -0.41 | 24.12 | 21.20 | 27.05 | — |
| — | 32.60 | 37.35 | 34.98 | +0.57 | 29.7% | 885 | 29.7% | -0.44 | 26.48 | 23.80 | 29.15 | — |
| — | 29.55 | 33.80 | 31.68 | +0.54 | 29.6% | 890 | 29.6% | -0.46 | 28.90 | 26.35 | 31.45 | — |
| — | 27.55 | 31.40 | 29.48 | +0.51 | 29.5% | 895 | 29.5% | -0.49 | 31.32 | 28.85 | 33.80 | — |
| — | 27.00 | 29.70 | 28.35 | +0.49 | 29.4% | 900 | 29.4% | -0.52 | 33.83 | 31.15 | 36.50 | — |
| — | 22.55 | 26.90 | 24.73 | +0.46 | 29.3% | 905 | 29.3% | -0.55 | 36.70 | 34.15 | 39.25 | — |
| — | 20.65 | 24.25 | 22.45 | +0.43 | 29.2% | 910 | 29.2% | -0.57 | 39.70 | 37.35 | 42.05 | — |
| — | 18.05 | 22.95 | 20.50 | +0.41 | 29.2% | 915 | 29.2% | -0.60 | 42.83 | 40.70 | 44.95 | — |
| — | 16.80 | 20.05 | 18.43 | +0.38 | 29.1% | 920 | 29.1% | -0.63 | 45.25 | 42.45 | 48.05 | — |
| — | 15.30 | 19.00 | 17.15 | +0.36 | 29.1% | 925 | 29.1% | -0.65 | 48.77 | 46.25 | 51.30 | — |
| — | 14.05 | 17.55 | 15.80 | +0.33 | 29.0% | 930 | 29.0% | -0.68 | 52.33 | 49.95 | 54.70 | — |
| — | 11.25 | 16.40 | 13.82 | +0.31 | 29.0% | 935 | 29.0% | -0.70 | 55.70 | 53.15 | 58.25 | — |
| — | 11.10 | 14.10 | 12.60 | +0.29 | 29.0% | 940 | 29.0% | -0.72 | 59.35 | 56.80 | 61.90 | — |
| — | 10.10 | 12.95 | 11.53 | +0.26 | 29.0% | 945 | 29.0% | -0.75 | 63.73 | 60.45 | 67.00 | — |
| — | 8.65 | 11.65 | 10.15 | +0.24 | 29.1% | 950 | 29.1% | -0.77 | 67.00 | 64.45 | 69.55 | — |
| — | 7.55 | 11.70 | 9.62 | +0.22 | 29.1% | 955 | 29.1% | -0.79 | 71.00 | 68.50 | 73.50 | — |
| — | 6.70 | 8.25 | 7.47 | +0.21 | 29.1% | 960 | 29.1% | -0.81 | 75.08 | 72.50 | 77.65 | — |
| — | 4.55 | 10.00 | 7.28 | +0.19 | 29.2% | 965 | 29.2% | -0.83 | 79.35 | 76.85 | 81.85 | — |
| — | 3.75 | 9.20 | 6.47 | +0.17 | 29.3% | 970 | 29.3% | -0.84 | 83.45 | 79.70 | 87.20 | — |
| — | 4.30 | 6.50 | 5.40 | +0.15 | 29.5% | 980 | 29.5% | -0.87 | 92.80 | 89.40 | 96.20 | — |
| — | 3.30 | 7.25 | 5.28 | +0.12 | 29.7% | 990 | 29.7% | -0.90 | 101.10 | 98.15 | 104.05 | — |
| — | 2.65 | 4.55 | 3.60 | +0.10 | 29.9% | 1000 | 29.9% | -0.92 | 110.95 | 107.70 | 114.20 | — |
| — | 1.90 | 3.45 | 2.67 | +0.08 | 30.2% | 1010 | 30.2% | -0.94 | 120.50 | 117.20 | 123.80 | — |
| — | 0.79 | 4.15 | 2.47 | +0.07 | 30.5% | 1020 | 30.5% | -0.96 | 129.85 | 126.25 | 133.45 | — |
| — | 0.60 | 2.78 | 1.69 | +0.06 | 30.9% | 1030 | 30.9% | -0.97 | 139.07 | 134.90 | 143.25 | — |
| — | 0.42 | 4.00 | 2.21 | +0.05 | 31.2% | 1040 | 31.2% | -0.98 | 149.10 | 145.05 | 153.15 | — |
| — | 0.25 | 4.85 | 2.55 | +0.04 | 31.8% | 1055 | 31.8% | -0.99 | 164.22 | 160.30 | 168.15 | — |
| — | 0.19 | 5.10 | 2.65 | +0.03 | 32.1% | 1065 | 32.1% | -1.00 | 174.62 | 171.10 | 178.15 | — |
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.