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 | |
| — | 173.20 | 181.55 | 177.38 | +1.00 | 51.7% | 715 | 51.7% | -0.00 | 2.15 | 0.01 | 4.30 | — |
| — | 163.35 | 170.70 | 167.03 | +1.00 | 49.4% | 725 | 49.4% | -0.00 | — | — | 4.30 | — |
| — | 148.40 | 156.25 | 152.32 | +1.00 | 46.1% | 740 | 46.1% | -0.00 | 1.37 | 0.01 | 2.73 | — |
| — | 138.40 | 146.35 | 142.38 | +1.00 | 44.0% | 750 | 44.0% | -0.00 | 1.10 | 0.01 | 2.20 | — |
| — | 128.45 | 134.75 | 131.60 | +1.00 | 42.1% | 760 | 42.1% | -0.00 | 0.49 | 0.01 | 0.98 | — |
| — | 118.45 | 126.40 | 122.42 | +0.99 | 40.3% | 770 | 40.3% | -0.01 | — | — | 4.35 | — |
| — | 108.50 | 116.55 | 112.53 | +0.99 | 38.6% | 780 | 38.6% | -0.01 | — | — | 0.55 | — |
| — | 98.60 | 106.45 | 102.53 | +0.99 | 37.2% | 790 | 37.2% | -0.01 | — | — | 1.18 | — |
| — | 93.65 | 101.80 | 97.72 | +0.99 | 36.5% | 795 | 36.5% | -0.01 | — | — | 1.17 | — |
| — | 83.80 | 91.00 | 87.40 | +0.98 | 35.3% | 805 | 35.3% | -0.02 | 0.46 | 0.16 | 0.75 | — |
| — | 78.90 | 86.70 | 82.80 | +0.97 | 34.8% | 810 | 34.8% | -0.03 | 0.46 | 0.24 | 0.67 | — |
| — | 74.00 | 82.10 | 78.05 | +0.97 | 34.3% | 815 | 34.3% | -0.03 | 0.60 | 0.30 | 0.91 | — |
| — | 69.15 | 75.35 | 72.25 | +0.96 | 33.8% | 820 | 33.8% | -0.04 | 0.81 | 0.63 | 0.98 | — |
| — | 64.75 | 70.55 | 67.65 | +0.95 | 33.4% | 825 | 33.4% | -0.05 | 1.04 | 0.80 | 1.29 | — |
| — | 60.10 | 65.20 | 62.65 | +0.94 | 32.9% | 830 | 32.9% | -0.07 | 1.35 | 1.05 | 1.65 | — |
| — | 55.70 | 60.55 | 58.12 | +0.92 | 32.6% | 835 | 32.6% | -0.08 | 1.57 | 1.16 | 1.99 | — |
| — | 51.15 | 55.65 | 53.40 | +0.90 | 32.2% | 840 | 32.2% | -0.10 | 2.08 | 1.95 | 2.21 | — |
| — | 46.65 | 51.90 | 49.27 | +0.88 | 31.9% | 845 | 31.9% | -0.12 | 2.69 | 2.19 | 3.20 | — |
| — | 42.25 | 47.00 | 44.62 | +0.86 | 31.6% | 850 | 31.6% | -0.14 | 3.29 | 2.67 | 3.90 | — |
| — | 38.00 | 43.35 | 40.67 | +0.83 | 31.3% | 855 | 31.3% | -0.17 | 3.98 | 3.45 | 4.50 | — |
| — | 33.95 | 39.25 | 36.60 | +0.80 | 31.1% | 860 | 31.1% | -0.20 | 5.20 | 4.60 | 5.80 | — |
| — | 30.05 | 34.10 | 32.08 | +0.76 | 30.8% | 865 | 30.8% | -0.24 | 5.80 | 4.80 | 6.80 | — |
| — | 26.40 | 30.35 | 28.38 | +0.72 | 30.6% | 870 | 30.6% | -0.28 | 7.03 | 6.10 | 7.95 | — |
| — | 24.65 | 29.70 | 27.18 | +0.70 | 30.5% | 872.5 | 30.5% | -0.30 | 7.65 | 6.55 | 8.75 | — |
| — | 22.95 | 27.40 | 25.18 | +0.68 | 30.4% | 875 | 30.4% | -0.32 | 9.28 | 6.90 | 11.65 | — |
| — | 21.30 | 26.55 | 23.93 | +0.65 | 30.3% | 877.5 | 30.3% | -0.35 | 10.70 | 8.50 | 12.90 | — |
| — | 19.70 | 24.35 | 22.02 | +0.63 | 30.2% | 880 | 30.2% | -0.37 | 9.53 | 8.00 | 11.05 | — |
| — | 17.95 | 22.75 | 20.35 | +0.61 | 30.1% | 882.5 | 30.1% | -0.39 | 12.30 | 9.80 | 14.80 | — |
| — | 16.60 | 21.70 | 19.15 | +0.58 | 30.0% | 885 | 30.0% | -0.42 | 13.60 | 11.30 | 15.90 | — |
| — | 15.75 | 18.95 | 17.35 | +0.56 | 29.9% | 887.5 | 29.9% | -0.44 | 14.75 | 12.60 | 16.90 | — |
| — | 14.60 | 17.75 | 16.18 | +0.53 | 29.8% | 890 | 29.8% | -0.47 | 15.28 | 13.25 | 17.30 | — |
| — | 15.20 | 16.15 | 15.68 | +0.51 | 29.8% | 892.5 | 29.8% | -0.50 | 17.10 | 14.90 | 19.30 | — |
| — | 12.50 | 14.50 | 13.50 | +0.48 | 29.7% | 895 | 29.7% | -0.52 | 16.88 | 15.60 | 18.15 | — |
| — | 11.65 | 13.85 | 12.75 | +0.46 | 29.6% | 897.5 | — | — | 19.45 | 17.10 | 21.80 | — |
| — | 11.50 | 12.55 | 12.03 | +0.43 | 29.6% | 900 | — | — | 20.57 | 18.10 | 23.05 | — |
| — | 9.05 | 11.60 | 10.32 | — | — | 902.5 | 29.5% | -0.60 | 22.02 | 19.85 | 24.20 | — |
| — | 8.35 | 10.45 | 9.40 | — | — | 905 | 29.5% | -0.62 | 23.55 | 21.35 | 25.75 | — |
| — | 6.15 | 11.60 | 8.88 | +0.36 | 29.4% | 907.5 | 29.4% | -0.65 | 24.88 | 22.35 | 27.40 | — |
| — | 7.40 | 8.85 | 8.12 | +0.33 | 29.4% | 910 | 29.4% | -0.67 | 26.50 | 23.90 | 29.10 | — |
| — | 5.70 | 8.65 | 7.17 | +0.31 | 29.3% | 912.5 | 29.3% | -0.69 | 28.27 | 25.70 | 30.85 | — |
| — | 5.40 | 7.65 | 6.53 | +0.29 | 29.3% | 915 | 29.3% | -0.71 | 30.20 | 27.75 | 32.65 | — |
| — | 4.30 | 6.60 | 5.45 | +0.25 | 29.3% | 920 | 29.3% | -0.76 | 33.75 | 31.10 | 36.40 | — |
| — | 3.55 | 4.75 | 4.15 | +0.21 | 29.3% | 925 | 29.3% | -0.79 | 38.02 | 35.65 | 40.40 | — |
| — | 2.80 | 4.10 | 3.45 | +0.18 | 29.3% | 930 | 29.3% | -0.83 | 42.20 | 39.80 | 44.60 | — |
| — | 2.20 | 3.20 | 2.70 | +0.15 | 29.3% | 935 | 29.3% | -0.86 | 47.45 | 44.45 | 50.45 | — |
| — | 1.68 | 2.35 | 2.02 | +0.12 | 29.4% | 940 | 29.4% | -0.89 | 51.17 | 48.95 | 53.40 | — |
| — | 1.17 | 1.93 | 1.55 | +0.10 | 29.5% | 945 | 29.5% | -0.91 | 55.52 | 53.10 | 57.95 | — |
| — | 1.22 | 1.40 | 1.31 | +0.08 | 29.6% | 950 | 29.6% | -0.93 | 60.75 | 57.75 | 63.75 | — |
| — | 0.41 | 1.31 | 0.86 | +0.06 | 29.8% | 955 | 29.8% | -0.95 | 64.72 | 62.10 | 67.35 | — |
| — | 0.55 | 0.86 | 0.70 | +0.05 | 29.9% | 960 | 29.9% | -0.96 | 69.95 | 66.55 | 73.35 | — |
| — | 0.34 | 0.78 | 0.56 | +0.04 | 30.1% | 965 | 30.1% | -0.97 | 74.50 | 71.00 | 78.00 | — |
| — | 0.22 | 0.73 | 0.47 | +0.03 | 30.4% | 970 | 30.4% | -0.98 | 79.53 | 76.05 | 83.00 | — |
| — | 0.12 | 0.58 | 0.35 | +0.02 | 30.8% | 980 | 30.8% | -0.99 | 89.78 | 86.30 | 93.25 | — |
| — | 0.10 | 1.39 | 0.74 | +0.01 | 31.3% | 990 | 31.3% | -1.00 | 99.58 | 96.15 | 103.00 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 31.9% | 1000 | 31.9% | -1.00 | 109.78 | 106.30 | 113.25 | — |
| — | — | 1.17 | — | +0.01 | 32.5% | 1010 | 32.5% | -1.00 | 119.70 | 116.40 | 123.00 | — |
| — | — | 4.30 | — | +0.00 | 33.0% | 1020 | 33.0% | -1.00 | 129.07 | 125.15 | 133.00 | — |
| — | — | 4.30 | — | +0.00 | 33.6% | 1030 | 33.6% | -1.00 | 139.30 | 135.60 | 143.00 | — |
| — | 0.01 | 1.23 | 0.62 | +0.00 | 34.1% | 1040 | 34.1% | -1.00 | 149.45 | 145.90 | 153.00 | — |
| — | — | 4.30 | — | +0.00 | 34.9% | 1055 | 34.9% | -1.00 | 164.00 | 160.00 | 168.00 | — |
| — | — | 4.30 | — | +0.00 | 35.4% | 1065 | 35.4% | -1.00 | 173.75 | 169.50 | 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.