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 | |
| — | 133.10 | 141.00 | 137.05 | — | — | 740 | — | — | — | — | 1.20 | — |
| — | 124.05 | 131.00 | 127.53 | — | — | 750 | — | — | — | — | 1.04 | — |
| — | 113.30 | 119.15 | 116.22 | — | — | 760 | — | — | — | — | 2.65 | — |
| — | 104.30 | 111.95 | 108.12 | — | — | 770 | — | — | 0.88 | 0.03 | 1.72 | — |
| — | 93.65 | 99.60 | 96.62 | — | — | 780 | — | — | — | — | 1.28 | — |
| — | 84.85 | 91.95 | 88.40 | — | — | 790 | — | — | 1.33 | 0.47 | 2.20 | — |
| — | 75.00 | 80.30 | 77.65 | — | — | 800 | 35.3% | -0.06 | 1.61 | 1.28 | 1.95 | — |
| — | 70.80 | 75.85 | 73.33 | +0.92 | 35.0% | 805 | 35.0% | -0.08 | 1.36 | 0.36 | 2.36 | — |
| — | 65.70 | 71.00 | 68.35 | +0.91 | 34.7% | 810 | 34.7% | -0.09 | 2.16 | 1.32 | 3.00 | — |
| — | 61.25 | 66.40 | 63.83 | +0.89 | 34.4% | 815 | 34.4% | -0.11 | 3.68 | 1.31 | 6.05 | — |
| — | 56.70 | 61.95 | 59.33 | +0.87 | 34.1% | 820 | 34.1% | -0.12 | 3.21 | 2.57 | 3.85 | — |
| — | 52.40 | 57.65 | 55.02 | +0.85 | 33.8% | 825 | 33.8% | -0.14 | 3.19 | 1.93 | 4.45 | — |
| — | 48.05 | 53.40 | 50.73 | +0.83 | 33.6% | 830 | 33.6% | -0.17 | 4.30 | 3.20 | 5.40 | — |
| — | 44.55 | 49.30 | 46.92 | +0.81 | 33.3% | 835 | 33.3% | -0.20 | 5.42 | 4.30 | 6.55 | — |
| — | 39.80 | 44.05 | 41.92 | +0.78 | 33.1% | 840 | 33.1% | -0.22 | 6.15 | 4.60 | 7.70 | — |
| — | 35.85 | 41.50 | 38.67 | +0.75 | 32.9% | 845 | 32.9% | -0.25 | 7.85 | 7.00 | 8.70 | — |
| — | 33.45 | 37.70 | 35.58 | +0.71 | 32.7% | 850 | 32.7% | -0.28 | 8.78 | 7.80 | 9.75 | — |
| — | 28.65 | 34.20 | 31.43 | +0.68 | 32.5% | 855 | 32.5% | -0.32 | 10.32 | 7.60 | 13.05 | — |
| — | 25.45 | 30.85 | 28.15 | +0.64 | 32.4% | 860 | 32.4% | -0.36 | 11.20 | 9.15 | 13.25 | — |
| — | 23.35 | 27.70 | 25.52 | +0.61 | 32.2% | 865 | 32.2% | -0.39 | 13.20 | 11.15 | 15.25 | — |
| — | 20.35 | 24.95 | 22.65 | +0.57 | 32.1% | 870 | 32.1% | -0.43 | 15.47 | 13.70 | 17.25 | — |
| — | 18.50 | 23.60 | 21.05 | +0.55 | 32.0% | 872.5 | 32.0% | -0.46 | 16.88 | 14.25 | 19.50 | — |
| — | 17.60 | 20.50 | 19.05 | +0.53 | 32.0% | 875 | 32.0% | -0.48 | 18.23 | 15.45 | 21.00 | — |
| — | 17.10 | 20.15 | 18.62 | +0.51 | 31.9% | 877.5 | 31.9% | -0.50 | 19.45 | 16.70 | 22.20 | — |
| — | 15.50 | 19.70 | 17.60 | +0.49 | 31.9% | 880 | 31.9% | -0.52 | 20.75 | 17.95 | 23.55 | — |
| — | 13.30 | 18.50 | 15.90 | +0.47 | 31.8% | 882.5 | 31.8% | -0.54 | 22.02 | 19.30 | 24.75 | — |
| — | 12.90 | 17.30 | 15.10 | +0.44 | 31.8% | 885 | 31.8% | -0.57 | 23.23 | 20.70 | 25.75 | — |
| — | 11.60 | 16.30 | 13.95 | +0.42 | 31.7% | 887.5 | 31.7% | -0.59 | 24.85 | 22.15 | 27.55 | — |
| — | 12.10 | 14.30 | 13.20 | +0.40 | 31.7% | 890 | 31.7% | -0.61 | 26.38 | 23.75 | 29.00 | — |
| — | 11.35 | 13.20 | 12.28 | +0.38 | 31.7% | 892.5 | 31.7% | -0.63 | 27.88 | 25.25 | 30.50 | — |
| — | 9.15 | 12.95 | 11.05 | — | — | 895 | 31.6% | -0.65 | 29.45 | 26.85 | 32.05 | — |
| — | 9.20 | 11.70 | 10.45 | +0.34 | 31.6% | 897.5 | 31.6% | -0.66 | 31.40 | 28.50 | 34.30 | — |
| — | 7.60 | 10.10 | 8.85 | +0.33 | 31.6% | 900 | 31.6% | -0.68 | 32.80 | 30.25 | 35.35 | — |
| — | 7.10 | 11.05 | 9.07 | +0.30 | 31.6% | 902.5 | 31.6% | -0.70 | 34.60 | 32.00 | 37.20 | — |
| — | 6.75 | 9.05 | 7.90 | +0.29 | 31.5% | 905 | 31.5% | -0.72 | 36.70 | 33.85 | 39.55 | — |
| — | 4.25 | 10.00 | 7.12 | +0.27 | 31.5% | 907.5 | 31.5% | -0.74 | 38.60 | 35.70 | 41.50 | — |
| — | 5.50 | 8.70 | 7.10 | +0.26 | 31.5% | 910 | 31.5% | -0.75 | 40.38 | 37.65 | 43.10 | — |
| — | 5.10 | 7.25 | 6.17 | +0.24 | 31.5% | 912.5 | 31.5% | -0.77 | 42.50 | 39.60 | 45.40 | — |
| — | 5.00 | 6.75 | 5.88 | +0.23 | 31.5% | 915 | 31.5% | -0.79 | 44.48 | 41.65 | 47.30 | — |
| — | 4.00 | 5.95 | 4.97 | +0.20 | 31.6% | 920 | 31.6% | -0.81 | 48.58 | 45.80 | 51.35 | — |
| — | 3.40 | 4.35 | 3.88 | +0.17 | 31.6% | 925 | 31.6% | -0.84 | 52.67 | 49.80 | 55.55 | — |
| — | 2.38 | 3.85 | 3.12 | +0.15 | 31.7% | 930 | 31.7% | -0.86 | 57.25 | 54.55 | 59.95 | — |
| — | 1.50 | 2.50 | 2.00 | +0.11 | 31.8% | 940 | 31.8% | -0.90 | 66.30 | 63.45 | 69.15 | — |
| — | — | 2.45 | — | +0.09 | 31.9% | 945 | 31.9% | -0.92 | 70.62 | 68.15 | 73.10 | — |
| — | — | 1.71 | — | +0.07 | 32.2% | 955 | 32.2% | -0.94 | 80.67 | 77.80 | 83.55 | — |
| — | — | 1.00 | — | +0.05 | 32.4% | 965 | 32.4% | -0.97 | 90.58 | 87.55 | 93.60 | — |
| — | 0.31 | 1.25 | 0.78 | +0.03 | 32.7% | 975 | 32.7% | -0.98 | 101.03 | 97.45 | 104.60 | — |
| — | — | 4.45 | — | +0.02 | 33.0% | 985 | 33.0% | -0.99 | 110.17 | 106.35 | 114.00 | — |
| — | 0.15 | 0.31 | 0.23 | +0.01 | 33.4% | 1000 | 33.4% | -1.00 | 125.72 | 122.45 | 129.00 | — |
| — | — | 2.42 | — | +0.01 | 33.7% | 1010 | 33.7% | -1.00 | 135.72 | 132.45 | 139.00 | — |
| — | — | 4.40 | — | +0.00 | 34.2% | 1025 | 34.2% | -1.00 | 150.43 | 147.45 | 153.40 | — |
| — | — | 4.35 | — | +0.00 | 34.5% | 1035 | 34.5% | -1.00 | 160.25 | 157.45 | 163.05 | — |
| — | — | 1.26 | — | +0.00 | 35.0% | 1050 | 35.0% | -1.00 | 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.