Spot 904.60
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 146.75 | 150.25 | 148.50 | +0.87 | 53.7% | 770 | 53.7% | -0.13 | 10.30 | 10.00 | 10.60 | — |
| — | 138.35 | 141.70 | 140.03 | +0.85 | 53.2% | 780 | 53.2% | -0.15 | 11.78 | 11.50 | 12.05 | — |
| — | 130.05 | 133.30 | 131.68 | +0.83 | 52.8% | 790 | 52.8% | -0.17 | 13.47 | 12.95 | 14.00 | — |
| — | 122.40 | 125.30 | 123.85 | +0.82 | 52.4% | 800 | 52.4% | -0.19 | 15.10 | 14.65 | 15.55 | — |
| — | 114.55 | 117.40 | 115.97 | +0.79 | 52.1% | 810 | 52.1% | -0.21 | 17.40 | 16.80 | 18.00 | — |
| — | 107.00 | 109.60 | 108.30 | +0.77 | 51.8% | 820 | 51.8% | -0.23 | 19.65 | 19.25 | 20.05 | — |
| — | 99.60 | 102.25 | 100.92 | +0.75 | 51.5% | 830 | 51.5% | -0.25 | 22.57 | 21.75 | 23.40 | — |
| — | 92.45 | 95.30 | 93.88 | +0.72 | 51.3% | 840 | 51.3% | -0.28 | 25.30 | 24.85 | 25.75 | — |
| — | 89.10 | 91.75 | 90.42 | +0.71 | 51.2% | 845 | 51.2% | -0.29 | 26.65 | 25.85 | 27.45 | — |
| — | 85.80 | 88.40 | 87.10 | +0.70 | 51.1% | 850 | 51.1% | -0.30 | 28.73 | 28.20 | 29.25 | — |
| — | 82.60 | 84.95 | 83.78 | +0.68 | 51.0% | 855 | 51.0% | -0.32 | 30.60 | 29.85 | 31.35 | — |
| — | 79.40 | 81.80 | 80.60 | +0.67 | 50.9% | 860 | 50.9% | -0.33 | 32.17 | 31.65 | 32.70 | — |
| 0 | 76.35 | 78.50 | 77.42 | +0.66 | 50.8% | 865 | 50.8% | -0.35 | 34.23 | 33.35 | 35.10 | — |
| — | 73.55 | 75.45 | 74.50 | +0.64 | 50.7% | 870 | 50.7% | -0.36 | 35.92 | 35.30 | 36.55 | — |
| — | 70.50 | 73.20 | 71.85 | +0.63 | 50.6% | 875 | 50.6% | -0.37 | 37.95 | 37.20 | 38.70 | — |
| — | 67.55 | 69.35 | 68.45 | +0.61 | 50.5% | 880 | 50.5% | -0.39 | 39.95 | 39.20 | 40.70 | — |
| — | 64.90 | 66.70 | 65.80 | +0.60 | 50.4% | 885 | 50.4% | -0.40 | 42.33 | 41.25 | 43.40 | — |
| — | 62.30 | 63.70 | 63.00 | +0.58 | 50.4% | 890 | — | — | 44.52 | 43.60 | 45.45 | — |
| — | 59.60 | 61.20 | 60.40 | +0.57 | 50.3% | 895 | 50.3% | -0.43 | 46.95 | 45.90 | 48.00 | — |
| — | 57.35 | 58.30 | 57.83 | +0.55 | 50.2% | 900 | 50.2% | -0.45 | 49.05 | 48.50 | 49.60 | — |
| — | 54.85 | 55.90 | 55.38 | +0.54 | 50.1% | 905 | 50.1% | -0.46 | 51.50 | 50.80 | 52.20 | — |
| — | 52.50 | 53.25 | 52.88 | +0.53 | 50.0% | 910 | 50.0% | -0.48 | 53.95 | 53.25 | 54.65 | — |
| — | 49.60 | 51.65 | 50.62 | +0.51 | 49.9% | 915 | 49.9% | -0.49 | 56.55 | 55.60 | 57.50 | — |
| — | 47.35 | 48.60 | 47.98 | +0.50 | 49.8% | 920 | 49.8% | -0.51 | 59.33 | 58.55 | 60.10 | — |
| — | 45.10 | 46.50 | 45.80 | +0.48 | 49.7% | 925 | 49.7% | -0.52 | 62.40 | 61.15 | 63.65 | — |
| — | 43.40 | 44.45 | 43.92 | +0.47 | 49.6% | 930 | 49.6% | -0.54 | 64.92 | 64.10 | 65.75 | — |
| — | 40.80 | 42.30 | 41.55 | +0.45 | 49.5% | 935 | 49.5% | -0.55 | 68.25 | 66.95 | 69.55 | — |
| — | 39.05 | 40.25 | 39.65 | +0.44 | 49.4% | 940 | 49.4% | -0.57 | 71.28 | 70.15 | 72.40 | — |
| — | 35.20 | 36.30 | 35.75 | +0.41 | 49.3% | 950 | 49.3% | -0.60 | 77.08 | 76.20 | 77.95 | — |
| — | 31.85 | 32.85 | 32.35 | +0.38 | 49.1% | 960 | 49.1% | -0.63 | 83.45 | 81.45 | 85.45 | — |
| — | 28.65 | 29.95 | 29.30 | +0.35 | 48.9% | 970 | 48.9% | -0.65 | 90.47 | 89.30 | 91.65 | — |
| — | 25.70 | 26.50 | 26.10 | +0.33 | 48.8% | 980 | 48.8% | -0.68 | 97.20 | 96.40 | 98.00 | — |
| — | 23.25 | 23.80 | 23.52 | +0.30 | 48.8% | 990 | 48.8% | -0.71 | 105.03 | 103.70 | 106.35 | — |
| — | 20.80 | 21.30 | 21.05 | +0.28 | 48.8% | 1000 | 48.8% | -0.73 | 112.95 | 111.30 | 114.60 | — |
| — | 18.50 | 19.10 | 18.80 | +0.25 | 48.8% | 1010 | 48.8% | -0.75 | 120.62 | 119.15 | 122.10 | — |
| — | 13.15 | 14.00 | 13.57 | +0.20 | 49.1% | 1040 | 49.1% | -0.81 | 145.55 | 143.00 | 148.10 | — |
| — | 11.90 | 12.60 | 12.25 | +0.18 | 49.3% | 1050 | 49.3% | -0.83 | 154.10 | 152.05 | 156.15 | — |
| — | 10.60 | 11.25 | 10.93 | +0.16 | 49.5% | 1060 | 49.5% | -0.85 | 162.15 | 160.15 | 164.15 | — |
| — | 9.45 | 10.05 | 9.75 | +0.15 | 49.7% | 1070 | 49.7% | -0.86 | 171.18 | 169.10 | 173.25 | — |
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.