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 | |
| — | 167.05 | 176.00 | 171.53 | +1.00 | 68.1% | 705 | 68.1% | -0.00 | — | — | 4.50 | — |
| — | 157.20 | 164.45 | 160.82 | +1.00 | 64.2% | 715 | 64.2% | -0.00 | — | — | 0.77 | — |
| — | 147.85 | 154.95 | 151.40 | +1.00 | 60.8% | 725 | 60.8% | -0.00 | — | — | 4.30 | — |
| — | 138.15 | 144.95 | 141.55 | +1.00 | 57.8% | 735 | 57.8% | -0.00 | — | — | 4.30 | — |
| — | 133.15 | 139.95 | 136.55 | +1.00 | 56.4% | 740 | 56.4% | -0.00 | — | — | 4.30 | — |
| — | 122.25 | 129.50 | 125.88 | +1.00 | 53.7% | 750 | 53.7% | -0.00 | 0.23 | 0.01 | 0.44 | — |
| — | 112.90 | 119.95 | 116.42 | +1.00 | 51.1% | 760 | 51.1% | -0.00 | 0.07 | 0.05 | 0.09 | — |
| — | 107.90 | 115.00 | 111.45 | +1.00 | 49.9% | 765 | 49.9% | -0.00 | — | — | 4.30 | — |
| — | 102.30 | 108.25 | 105.28 | +0.99 | 48.6% | 770 | 48.6% | -0.01 | — | — | 0.20 | — |
| — | 97.30 | 103.25 | 100.28 | +0.99 | 47.4% | 775 | 47.4% | -0.01 | — | — | 0.94 | — |
| — | 92.35 | 100.00 | 96.17 | +0.99 | 46.2% | 780 | 46.2% | -0.01 | — | — | 0.82 | — |
| — | 87.35 | 95.00 | 91.17 | +0.99 | 45.0% | 785 | 45.0% | -0.01 | — | — | 0.49 | — |
| — | 83.25 | 90.00 | 86.62 | +0.99 | 43.8% | 790 | 43.8% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 77.40 | 86.00 | 81.70 | +0.99 | 42.7% | 795 | 42.7% | -0.01 | — | — | 0.30 | — |
| — | 73.00 | 80.00 | 76.50 | +0.98 | 41.6% | 800 | 41.6% | -0.02 | 0.21 | 0.08 | 0.34 | — |
| — | 67.50 | 76.00 | 71.75 | +0.98 | 40.6% | 805 | 40.6% | -0.02 | — | — | 1.38 | — |
| — | 62.60 | 71.00 | 66.80 | +0.97 | 39.6% | 810 | 39.6% | -0.03 | — | — | 0.63 | — |
| — | 57.70 | 65.00 | 61.35 | +0.97 | 38.7% | 815 | 38.7% | -0.03 | 0.43 | 0.14 | 0.72 | — |
| — | 53.75 | 61.00 | 57.38 | +0.95 | 37.9% | 820 | 37.9% | -0.05 | 0.56 | 0.27 | 0.85 | — |
| — | 48.55 | 54.10 | 51.33 | +0.94 | 37.2% | 825 | 37.2% | -0.06 | 0.78 | 0.55 | 1.00 | — |
| — | 44.80 | 49.05 | 46.92 | +0.93 | 36.5% | 830 | 36.5% | -0.07 | 1.03 | 0.81 | 1.25 | — |
| — | 39.20 | 44.50 | 41.85 | +0.90 | 35.9% | 835 | 35.9% | -0.10 | 1.53 | 0.90 | 2.16 | — |
| — | 35.85 | 40.00 | 37.92 | +0.88 | 35.4% | 840 | 35.4% | -0.12 | 2.12 | 1.72 | 2.52 | — |
| — | 31.10 | 35.80 | 33.45 | +0.84 | 34.9% | 845 | 34.9% | -0.16 | 2.70 | 2.53 | 2.87 | — |
| — | 26.70 | 31.60 | 29.15 | +0.81 | 34.5% | 850 | 34.5% | -0.20 | 3.58 | 3.20 | 3.95 | — |
| — | 23.20 | 27.70 | 25.45 | +0.76 | 34.2% | 855 | 34.2% | -0.24 | 4.53 | 3.60 | 5.45 | — |
| — | 19.10 | 24.05 | 21.57 | +0.71 | 33.9% | 860 | 33.9% | -0.29 | 5.95 | 4.90 | 7.00 | — |
| — | 15.55 | 20.80 | 18.18 | +0.65 | 33.7% | 865 | 33.7% | -0.35 | 7.38 | 6.20 | 8.55 | — |
| — | 15.00 | 16.95 | 15.97 | +0.59 | 33.5% | 870 | 33.5% | -0.41 | 9.43 | 7.95 | 10.90 | — |
| — | 11.70 | 16.05 | 13.88 | +0.55 | 33.4% | 872.5 | 33.4% | -0.45 | 10.38 | 8.80 | 11.95 | — |
| — | 11.50 | 13.90 | 12.70 | +0.52 | 33.3% | 875 | 33.3% | -0.48 | 11.93 | 10.35 | 13.50 | — |
| — | 9.15 | 13.80 | 11.47 | +0.49 | 33.2% | 877.5 | 33.2% | -0.51 | 12.75 | 10.50 | 15.00 | — |
| — | 9.00 | 10.70 | 9.85 | +0.46 | 33.2% | 880 | 33.2% | -0.54 | 14.38 | 13.35 | 15.40 | — |
| — | 8.05 | 10.95 | 9.50 | +0.42 | 33.1% | 882.5 | 33.1% | -0.58 | 15.72 | 13.35 | 18.10 | — |
| — | 7.30 | 9.30 | 8.30 | +0.39 | 33.1% | 885 | 33.1% | -0.61 | 17.18 | 14.95 | 19.40 | — |
| — | 4.40 | 9.35 | 6.88 | +0.36 | 33.1% | 887.5 | 33.1% | -0.64 | 19.18 | 16.60 | 21.75 | — |
| — | 5.50 | 7.40 | 6.45 | +0.33 | 33.1% | 890 | 33.1% | -0.67 | 20.52 | 18.30 | 22.75 | — |
| — | 4.55 | 6.65 | 5.60 | +0.30 | 33.1% | 892.5 | 33.1% | -0.70 | 22.45 | 20.05 | 24.85 | — |
| — | 4.25 | 5.40 | 4.83 | +0.28 | 33.1% | 895 | 33.1% | -0.73 | 23.45 | 21.90 | 25.00 | — |
| — | 3.50 | 5.35 | 4.42 | +0.25 | 33.1% | 897.5 | 33.1% | -0.75 | 26.15 | 23.80 | 28.50 | — |
| — | 3.20 | 3.95 | 3.58 | +0.22 | 33.2% | 900 | 33.2% | -0.78 | 28.12 | 25.80 | 30.45 | — |
| — | 2.29 | 3.85 | 3.07 | +0.20 | 33.2% | 902.5 | 33.2% | -0.80 | 30.50 | 27.85 | 33.15 | — |
| — | 2.36 | 3.20 | 2.78 | +0.18 | 33.3% | 905 | 33.3% | -0.82 | 32.55 | 29.95 | 35.15 | — |
| — | 1.64 | 3.15 | 2.40 | +0.16 | 33.4% | 907.5 | 33.4% | -0.84 | 34.42 | 32.10 | 36.75 | — |
| — | 1.76 | 2.21 | 1.99 | +0.14 | 33.5% | 910 | 33.5% | -0.86 | 36.65 | 34.30 | 39.00 | 138 |
| — | 1.10 | 2.62 | 1.86 | +0.13 | 33.6% | 912.5 | 33.6% | -0.88 | 38.75 | 36.55 | 40.95 | — |
| — | 1.01 | 1.95 | 1.48 | +0.11 | 33.7% | 915 | 33.7% | -0.89 | 41.05 | 38.80 | 43.30 | — |
| — | 0.80 | 1.45 | 1.12 | +0.09 | 34.0% | 920 | 34.0% | -0.92 | 45.67 | 43.50 | 47.85 | — |
| — | 0.70 | 0.90 | 0.80 | +0.07 | 34.4% | 925 | 34.4% | -0.94 | 50.38 | 48.15 | 52.60 | — |
| — | 0.30 | 1.00 | 0.65 | +0.05 | 34.8% | 930 | — | — | 55.17 | 53.05 | 57.30 | — |
| — | 0.21 | 0.47 | 0.34 | — | — | 940 | — | — | 65.67 | 62.80 | 68.55 | — |
| — | 0.15 | 0.39 | 0.27 | — | — | 945 | — | — | 70.62 | 67.75 | 73.50 | — |
| — | — | 4.05 | — | — | — | 955 | — | — | 79.88 | 75.75 | 84.00 | — |
| — | — | 0.56 | — | — | — | 965 | — | — | 90.72 | 87.45 | 94.00 | — |
| — | — | 0.14 | — | +0.00 | 37.9% | 975 | — | — | 100.22 | 96.45 | 104.00 | — |
| — | — | 0.46 | — | — | — | 985 | 38.0% | -1.00 | 110.10 | 106.20 | 114.00 | — |
| — | — | 0.24 | — | — | — | 1000 | — | — | 125.72 | 122.45 | 129.00 | — |
| — | — | 4.30 | — | — | — | 1010 | — | — | 135.72 | 132.45 | 139.00 | — |
| — | — | 3.30 | — | — | — | 1025 | — | — | 150.72 | 147.45 | 154.00 | — |
| — | — | 0.01 | — | — | — | 1035 | — | — | 160.72 | 157.45 | 164.00 | — |
| — | — | 0.01 | — | — | — | 1050 | — | — | 175.72 | 172.45 | 179.00 | — |
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.