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 | |
| — | 185.80 | 198.65 | 192.22 | +0.99 | 92.4% | 715 | 92.4% | -0.01 | 0.18 | 0.17 | 0.19 | — |
| — | 175.85 | 188.70 | 182.28 | +0.99 | 89.1% | 725 | — | — | 0.21 | 0.20 | 0.22 | — |
| — | 165.90 | 178.40 | 172.15 | +0.99 | 85.9% | 735 | — | — | 0.24 | 0.23 | 0.26 | — |
| — | 155.95 | 168.45 | 162.20 | — | — | 745 | 82.8% | -0.01 | 0.29 | 0.28 | 0.31 | — |
| — | 146.00 | 158.20 | 152.10 | +0.99 | 79.9% | 755 | 79.9% | -0.01 | 0.36 | 0.35 | 0.38 | — |
| — | 136.10 | 148.20 | 142.15 | +0.98 | 77.1% | 765 | 77.1% | -0.02 | 0.46 | 0.44 | 0.47 | — |
| — | 131.15 | 141.70 | 136.43 | +0.98 | 75.8% | 770 | 75.8% | -0.02 | 0.51 | 0.49 | 0.52 | — |
| — | 121.30 | 131.75 | 126.53 | +0.98 | 73.4% | 780 | 73.4% | -0.02 | 0.64 | 0.62 | 0.66 | — |
| — | 116.40 | 128.50 | 122.45 | +0.97 | 72.2% | 785 | 72.2% | -0.03 | 0.72 | 0.71 | 0.74 | — |
| — | 111.50 | 123.60 | 117.55 | +0.97 | 71.1% | 790 | 71.1% | -0.03 | 0.82 | 0.81 | 0.84 | — |
| — | 106.60 | 117.15 | 111.88 | +0.97 | 70.0% | 795 | 70.0% | -0.03 | 0.94 | 0.93 | 0.96 | — |
| — | 103.10 | 110.90 | 107.00 | +0.96 | 68.9% | 800 | 68.9% | -0.04 | 1.07 | 1.06 | 1.09 | — |
| — | 97.40 | 106.05 | 101.72 | +0.95 | 67.9% | 805 | 67.9% | -0.05 | 1.23 | 1.20 | 1.26 | — |
| — | 95.45 | 98.75 | 97.10 | +0.95 | 67.0% | 810 | 67.0% | -0.05 | 1.44 | 1.41 | 1.47 | — |
| — | 90.70 | 93.75 | 92.22 | +0.94 | 66.0% | 815 | 66.0% | -0.06 | 1.67 | 1.62 | 1.72 | — |
| — | 86.35 | 88.70 | 87.53 | +0.93 | 65.2% | 820 | 65.2% | -0.07 | 1.93 | 1.89 | 1.97 | — |
| — | 80.20 | 84.05 | 82.12 | +0.92 | 64.4% | 825 | 64.4% | -0.08 | 2.25 | 2.20 | 2.29 | — |
| — | 76.90 | 81.25 | 79.08 | +0.91 | 63.7% | 830 | 63.7% | -0.09 | 2.61 | 2.55 | 2.67 | — |
| — | 70.55 | 76.60 | 73.58 | +0.90 | 63.1% | 835 | 63.1% | -0.10 | 3.03 | 2.96 | 3.10 | — |
| — | 66.95 | 70.90 | 68.92 | +0.88 | 62.5% | 840 | 62.5% | -0.12 | 3.55 | 3.50 | 3.60 | — |
| — | 61.80 | 66.20 | 64.00 | +0.86 | 61.8% | 845 | 61.8% | -0.14 | 4.12 | 4.05 | 4.20 | — |
| — | 57.30 | 61.00 | 59.15 | — | — | 850 | — | — | 4.78 | 4.70 | 4.85 | — |
| — | 53.90 | 57.45 | 55.67 | — | — | 855 | — | — | 5.60 | 5.50 | 5.70 | — |
| — | 51.60 | 54.70 | 53.15 | +0.80 | 60.5% | 860 | — | — | 6.47 | 6.40 | 6.55 | — |
| — | 45.60 | 48.85 | 47.23 | — | — | 865 | — | — | 7.50 | 7.40 | 7.60 | — |
| — | 43.70 | 45.00 | 44.35 | +0.75 | 59.7% | 870 | 59.7% | -0.25 | 8.68 | 8.55 | 8.80 | — |
| — | 40.05 | 42.95 | 41.50 | +0.72 | 58.9% | 875 | 58.9% | -0.28 | 9.95 | 9.80 | 10.10 | — |
| — | 36.60 | 38.65 | 37.62 | +0.69 | 58.2% | 880 | 58.2% | -0.31 | 11.43 | 11.30 | 11.55 | — |
| — | 33.15 | 35.20 | 34.17 | +0.66 | 58.1% | 885 | 58.1% | -0.34 | 13.03 | 12.80 | 13.25 | — |
| — | 30.30 | 31.70 | 31.00 | +0.62 | 57.9% | 890 | 57.9% | -0.38 | 14.80 | 14.60 | 15.00 | — |
| — | 27.25 | 27.75 | 27.50 | +0.59 | 57.9% | 895 | 57.9% | -0.41 | 16.77 | 16.55 | 17.00 | — |
| — | 24.45 | 25.50 | 24.98 | +0.55 | 57.2% | 900 | 57.2% | -0.45 | 18.90 | 18.65 | 19.15 | — |
| — | 21.80 | 22.50 | 22.15 | +0.52 | 57.1% | 905 | 57.1% | -0.48 | 21.25 | 21.00 | 21.50 | — |
| — | 19.40 | 19.80 | 19.60 | +0.48 | 56.8% | 910 | 56.8% | -0.52 | 23.70 | 23.45 | 23.95 | — |
| — | 17.05 | 17.50 | 17.27 | +0.44 | 56.9% | 915 | 56.9% | -0.56 | 26.45 | 26.15 | 26.75 | — |
| — | 15.00 | 16.15 | 15.57 | +0.41 | 56.7% | 920 | 56.7% | -0.59 | 29.40 | 29.00 | 29.80 | — |
| — | 13.05 | 13.30 | 13.18 | +0.37 | 56.4% | 925 | 56.4% | -0.63 | 32.83 | 32.00 | 33.65 | — |
| — | 11.35 | 11.85 | 11.60 | +0.34 | 56.0% | 930 | 56.0% | -0.67 | 36.20 | 35.25 | 37.15 | — |
| — | 9.75 | 10.75 | 10.25 | +0.30 | 55.7% | 935 | 55.7% | -0.70 | 39.33 | 38.60 | 40.05 | — |
| — | 8.40 | 8.70 | 8.55 | +0.27 | 55.5% | 940 | 55.5% | -0.73 | 42.95 | 42.25 | 43.65 | — |
| — | 7.20 | 7.50 | 7.35 | +0.24 | 55.4% | 945 | 55.4% | -0.76 | 46.70 | 45.70 | 47.70 | — |
| — | 6.15 | 6.30 | 6.22 | +0.21 | 55.4% | 950 | 55.4% | -0.79 | 50.67 | 50.00 | 51.35 | — |
| — | 5.20 | 5.35 | 5.28 | +0.19 | 55.4% | 955 | 55.4% | -0.81 | 54.85 | 52.05 | 57.65 | — |
| — | 4.40 | 4.60 | 4.50 | +0.16 | 55.5% | 960 | 55.5% | -0.84 | 58.02 | 56.20 | 59.85 | — |
| — | 3.75 | 3.90 | 3.83 | +0.15 | 55.7% | 965 | 55.7% | -0.86 | 63.25 | 62.35 | 64.15 | — |
| — | 3.20 | 3.30 | 3.25 | +0.13 | 55.9% | 970 | 55.9% | -0.88 | 67.12 | 65.55 | 68.70 | — |
| — | 2.81 | 2.85 | 2.83 | +0.11 | 56.3% | 975 | 56.3% | -0.89 | 72.45 | 69.55 | 75.35 | — |
| — | 2.34 | 2.43 | 2.38 | +0.10 | 56.7% | 980 | 56.7% | -0.91 | 75.85 | 73.80 | 77.90 | — |
| — | 2.00 | 2.07 | 2.04 | +0.08 | 57.1% | 985 | 57.1% | -0.92 | 80.70 | 78.65 | 82.75 | — |
| — | 1.72 | 1.80 | 1.76 | +0.07 | 57.6% | 990 | 57.6% | -0.93 | 86.45 | 83.30 | 89.60 | — |
| — | 1.48 | 1.56 | 1.52 | +0.07 | 58.1% | 995 | 58.1% | -0.94 | 91.03 | 87.70 | 94.35 | — |
| — | 1.28 | 1.33 | 1.30 | +0.06 | 58.7% | 1000 | 58.7% | -0.95 | 96.15 | 94.85 | 97.45 | — |
| — | 1.11 | 1.16 | 1.14 | +0.05 | 59.4% | 1005 | 59.4% | -0.95 | 99.70 | 97.45 | 101.95 | — |
| — | 0.98 | 1.05 | 1.01 | +0.04 | 60.0% | 1010 | 60.0% | -0.96 | 105.70 | 103.85 | 107.55 | — |
| — | 0.86 | 0.89 | 0.88 | +0.04 | 60.7% | 1015 | 60.7% | -0.96 | 110.25 | 105.05 | 115.45 | — |
| — | 0.67 | 0.70 | 0.69 | +0.03 | 62.2% | 1025 | 62.2% | -0.97 | 121.67 | 118.25 | 125.10 | — |
| — | 0.52 | 0.57 | 0.55 | +0.02 | 63.7% | 1035 | 63.7% | -0.98 | 129.97 | 124.75 | 135.20 | — |
| — | 0.46 | 0.49 | 0.47 | +0.02 | 64.5% | 1040 | 64.5% | -0.98 | 134.93 | 129.85 | 140.00 | — |
| — | 0.38 | 0.40 | 0.39 | +0.02 | 66.2% | 1050 | 66.2% | -0.99 | 146.65 | 143.20 | 150.10 | — |
| — | 0.31 | 0.33 | 0.32 | +0.01 | 68.0% | 1060 | 68.0% | -0.99 | 154.82 | 149.60 | 160.05 | — |
| — | 0.25 | 0.28 | 0.27 | +0.01 | 69.5% | 1070 | 69.5% | -0.99 | 164.45 | 159.70 | 169.20 | — |
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.