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 | |
| — | 172.20 | 181.00 | 176.60 | +1.00 | 54.2% | 715 | 54.2% | +0.00 | — | — | 0.04 | — |
| — | 162.25 | 171.00 | 166.62 | +1.00 | 53.6% | 725 | 53.6% | +0.00 | — | — | 0.28 | — |
| — | 147.25 | 156.00 | 151.62 | +1.00 | 55.8% | 740 | 55.8% | +0.00 | — | — | 0.05 | — |
| — | 137.25 | 146.00 | 141.62 | +1.00 | 61.4% | 750 | 61.4% | +0.00 | — | — | 0.05 | — |
| — | 127.25 | 136.00 | 131.62 | +1.00 | 70.7% | 760 | 70.7% | -0.00 | — | — | 0.05 | — |
| — | 117.25 | 126.00 | 121.62 | +1.00 | 80.2% | 770 | 80.2% | -0.00 | — | — | 0.05 | — |
| — | 107.25 | 116.00 | 111.62 | +1.00 | 84.5% | 780 | 84.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 97.25 | 106.00 | 101.62 | +1.00 | 81.0% | 790 | 81.0% | -0.00 | — | — | 0.05 | — |
| — | 92.25 | 101.00 | 96.62 | +1.00 | 77.1% | 795 | 77.1% | -0.00 | — | — | 0.06 | — |
| — | 82.25 | 91.00 | 86.62 | +1.00 | 68.0% | 805 | 68.0% | -0.00 | — | — | 0.12 | — |
| — | 77.75 | 86.00 | 81.88 | +1.00 | 64.0% | 810 | 64.0% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 72.75 | 79.70 | 76.22 | +1.00 | 60.7% | 815 | 60.7% | -0.00 | — | — | 0.16 | — |
| — | 67.75 | 76.00 | 71.88 | +1.00 | 57.9% | 820 | 57.9% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 62.75 | 70.40 | 66.58 | +1.00 | 55.7% | 825 | 55.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 57.75 | 66.00 | 61.88 | +1.00 | 53.6% | 830 | 53.6% | -0.00 | 0.09 | 0.04 | 0.14 | — |
| — | 52.75 | 61.00 | 56.88 | +0.99 | 51.5% | 835 | 51.5% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 47.80 | 54.10 | 50.95 | +0.99 | 49.2% | 840 | 49.2% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 43.45 | 49.45 | 46.45 | +0.99 | 46.9% | 845 | 46.9% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 38.50 | 43.00 | 40.75 | +0.98 | 44.7% | 850 | 44.7% | -0.02 | 0.16 | 0.07 | 0.25 | — |
| — | 32.90 | 39.05 | 35.98 | +0.97 | 42.5% | 855 | 42.5% | -0.03 | 0.19 | 0.12 | 0.26 | — |
| — | 28.70 | 33.80 | 31.25 | +0.96 | 40.3% | 860 | 40.3% | -0.04 | 0.24 | 0.15 | 0.33 | — |
| — | 25.45 | 28.00 | 26.73 | +0.94 | 38.3% | 865 | 38.3% | -0.06 | 0.47 | 0.32 | 0.61 | — |
| — | 20.80 | 23.50 | 22.15 | +0.90 | 36.4% | 870 | 36.4% | -0.10 | 0.72 | 0.58 | 0.86 | — |
| — | 17.00 | 21.55 | 19.27 | +0.88 | 35.5% | 872.5 | 35.5% | -0.12 | 1.23 | 0.79 | 1.67 | — |
| — | 15.90 | 19.80 | 17.85 | +0.85 | 34.7% | 875 | 34.7% | -0.15 | 1.37 | 1.11 | 1.63 | — |
| — | 12.75 | 17.00 | 14.88 | +0.82 | 34.0% | 877.5 | 34.0% | -0.18 | 1.76 | 1.48 | 2.04 | — |
| — | 12.65 | 14.50 | 13.57 | +0.77 | 33.4% | 880 | 33.4% | -0.23 | 2.27 | 2.00 | 2.54 | — |
| — | 9.50 | 12.80 | 11.15 | +0.73 | 32.9% | 882.5 | 32.9% | -0.27 | 2.70 | 2.25 | 3.15 | — |
| — | 9.35 | 10.80 | 10.07 | +0.67 | 32.5% | 885 | 32.5% | -0.33 | 3.50 | 3.10 | 3.90 | — |
| — | 7.10 | 9.45 | 8.28 | +0.61 | 32.2% | 887.5 | 32.2% | -0.39 | 4.50 | 3.95 | 5.05 | — |
| — | 6.05 | 7.80 | 6.92 | +0.55 | 32.1% | 890 | 32.1% | -0.46 | 5.38 | 5.00 | 5.75 | — |
| — | 4.00 | 6.55 | 5.28 | +0.48 | 32.1% | 892.5 | 32.1% | -0.52 | 6.70 | 6.15 | 7.25 | — |
| — | 4.10 | 5.00 | 4.55 | +0.42 | 32.2% | 895 | 32.2% | -0.59 | 8.43 | 7.15 | 9.70 | — |
| — | 2.99 | 4.70 | 3.85 | +0.35 | 32.4% | 897.5 | 32.4% | -0.65 | 10.38 | 8.05 | 12.70 | — |
| — | 2.70 | 3.25 | 2.98 | +0.30 | 32.6% | 900 | 32.6% | -0.70 | 11.80 | 10.15 | 13.45 | — |
| — | 2.05 | 2.77 | 2.41 | +0.25 | 32.8% | 902.5 | 32.8% | -0.76 | 14.32 | 12.15 | 16.50 | — |
| — | 1.60 | 2.09 | 1.84 | +0.20 | 33.0% | 905 | 33.0% | -0.80 | 16.25 | 14.25 | 18.25 | — |
| — | 0.98 | 1.67 | 1.32 | +0.16 | 33.4% | 907.5 | 33.4% | -0.84 | 18.18 | 16.00 | 20.35 | — |
| — | 0.87 | 1.06 | 0.96 | +0.13 | 33.8% | 910 | 33.8% | -0.88 | 20.07 | 17.60 | 22.55 | — |
| — | 0.47 | 1.10 | 0.79 | +0.10 | 34.3% | 912.5 | 34.3% | -0.90 | 22.40 | 20.00 | 24.80 | — |
| — | 0.47 | 0.65 | 0.56 | +0.08 | 34.9% | 915 | 34.9% | -0.92 | 25.10 | 22.95 | 27.25 | — |
| — | 0.21 | 0.39 | 0.30 | +0.05 | 36.2% | 920 | 36.2% | -0.95 | 29.10 | 26.30 | 31.90 | — |
| — | 0.09 | 0.45 | 0.27 | +0.03 | 37.7% | 925 | 37.7% | -0.97 | 34.58 | 32.30 | 36.85 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 39.3% | 930 | 39.3% | -0.98 | 39.45 | 37.00 | 41.90 | — |
| — | — | 0.15 | — | +0.01 | 40.9% | 935 | 40.9% | -0.99 | — | — | — | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 42.4% | 940 | 42.4% | -0.99 | 49.30 | 46.70 | 51.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 43.8% | 945 | 43.8% | -1.00 | 54.95 | 51.65 | 58.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 45.2% | 950 | 45.2% | -1.00 | 59.60 | 57.30 | 61.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 46.7% | 955 | 46.7% | -1.00 | 65.03 | 61.65 | 68.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 48.5% | 960 | 48.5% | -1.00 | 69.95 | 66.65 | 73.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 51.0% | 965 | 51.0% | -1.00 | 74.30 | 71.70 | 76.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 54.1% | 970 | 54.1% | -1.00 | 80.03 | 76.65 | 83.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 60.6% | 980 | 60.6% | -1.00 | 89.78 | 86.30 | 93.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 65.9% | 990 | 65.9% | -1.00 | 99.40 | 96.90 | 101.90 | — |
| — | — | 0.01 | — | +0.00 | 71.5% | 1000 | 71.5% | -1.00 | 109.85 | 106.30 | 113.40 | — |
| — | 0.01 | 0.19 | 0.10 | +0.00 | 77.2% | 1010 | 77.2% | -1.00 | 119.95 | 116.65 | 123.25 | — |
| — | — | 0.01 | — | +0.00 | 73.5% | 1020 | 73.5% | -1.00 | 129.95 | 126.65 | 133.25 | — |
| — | — | 0.01 | — | +0.00 | 56.3% | 1040 | 56.3% | -1.00 | 149.95 | 146.65 | 153.25 | — |
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.