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 | |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | — | — | — | — | — | 765 | — | — | — | — | — | — |
| — | 135.00 | 143.60 | 139.30 | +0.94 | 62.9% | 770 | 62.9% | -0.06 | 2.67 | 2.47 | 2.88 | — |
| — | 128.25 | 132.75 | 130.50 | +0.93 | 61.6% | 780 | 61.6% | -0.07 | 3.23 | 3.10 | 3.35 | — |
| — | — | — | — | — | — | 785 | — | — | — | — | — | — |
| — | 119.20 | 123.45 | 121.33 | +0.91 | 60.4% | 790 | 60.4% | -0.09 | 3.95 | 3.90 | 4.00 | — |
| — | 112.15 | 118.60 | 115.38 | +0.90 | 59.8% | 795 | 59.8% | -0.09 | 4.38 | 4.25 | 4.50 | — |
| — | 110.25 | 112.40 | 111.33 | +0.90 | 59.3% | 800 | 59.3% | -0.10 | 4.85 | 4.75 | 4.95 | — |
| — | 105.65 | 107.90 | 106.78 | +0.89 | 58.8% | 805 | 58.8% | -0.11 | 5.33 | 5.25 | 5.40 | — |
| — | 101.20 | 105.40 | 103.30 | +0.87 | 58.3% | 810 | 58.3% | -0.12 | 6.17 | 5.65 | 6.70 | — |
| — | 96.60 | 99.90 | 98.25 | +0.86 | 57.9% | 815 | 57.9% | -0.13 | 6.15 | 5.70 | 6.60 | — |
| — | 92.55 | 95.05 | 93.80 | +0.85 | 57.5% | 820 | 57.5% | -0.15 | 6.75 | 6.25 | 7.25 | — |
| — | 88.00 | 91.20 | 89.60 | +0.84 | 57.2% | 825 | 57.2% | -0.16 | 7.22 | 6.40 | 8.05 | — |
| — | 81.75 | 88.15 | 84.95 | +0.82 | 56.8% | 830 | 56.8% | -0.17 | 8.75 | 8.50 | 9.00 | — |
| — | 79.40 | 83.60 | 81.50 | +0.81 | 56.5% | 835 | 56.5% | -0.19 | 9.22 | 8.60 | 9.85 | — |
| — | 76.10 | 80.05 | 78.08 | +0.80 | 56.2% | 840 | 56.2% | -0.20 | 10.18 | 9.50 | 10.85 | — |
| — | 70.35 | 76.15 | 73.25 | +0.78 | 56.0% | 845 | 56.0% | -0.22 | 11.30 | 10.60 | 12.00 | — |
| — | 68.50 | 70.10 | 69.30 | +0.76 | 55.7% | 850 | 55.7% | -0.24 | 12.88 | 12.65 | 13.10 | — |
| — | 63.60 | 66.70 | 65.15 | +0.74 | 55.5% | 855 | 55.5% | -0.26 | 13.97 | 12.80 | 15.15 | — |
| — | 60.10 | 63.10 | 61.60 | +0.72 | 55.3% | 860 | 55.3% | -0.28 | 14.90 | 14.10 | 15.70 | — |
| — | 56.50 | 59.35 | 57.92 | +0.70 | 55.1% | 865 | 55.1% | -0.30 | 16.93 | 16.45 | 17.40 | — |
| — | 54.35 | 57.75 | 56.05 | +0.68 | 54.9% | 870 | 54.9% | -0.32 | 18.38 | 16.95 | 19.80 | — |
| — | 50.85 | 52.95 | 51.90 | +0.66 | 54.6% | 875 | 54.6% | -0.34 | 19.62 | 18.65 | 20.60 | — |
| — | 46.35 | 49.45 | 47.90 | +0.64 | 54.4% | 880 | 54.4% | -0.36 | 21.35 | 20.35 | 22.35 | — |
| — | 44.80 | 47.75 | 46.27 | +0.62 | 54.1% | 885 | 54.1% | -0.38 | 23.85 | 22.45 | 25.25 | — |
| — | 42.10 | 44.55 | 43.33 | +0.60 | 53.8% | 890 | 53.8% | -0.41 | 25.90 | 25.55 | 26.25 | — |
| — | 37.75 | 41.60 | 39.67 | +0.57 | 53.6% | 895 | 53.6% | -0.43 | 27.43 | 26.35 | 28.50 | — |
| — | 36.25 | 37.20 | 36.73 | +0.55 | 53.4% | 900 | 53.4% | -0.45 | 29.68 | 28.55 | 30.80 | — |
| — | 33.40 | 35.00 | 34.20 | — | — | 905 | 53.3% | -0.48 | 32.00 | 30.75 | 33.25 | — |
| — | 31.45 | 33.45 | 32.45 | +0.50 | 53.2% | 910 | — | — | 34.40 | 33.10 | 35.70 | — |
| — | 29.00 | 31.15 | 30.07 | +0.48 | 53.1% | 915 | 53.1% | -0.52 | 37.05 | 35.90 | 38.20 | — |
| — | 26.80 | 27.45 | 27.12 | +0.45 | 53.0% | 920 | — | — | 39.85 | 38.60 | 41.10 | — |
| — | 24.50 | 26.40 | 25.45 | +0.43 | 52.8% | 925 | 52.8% | -0.57 | 42.60 | 41.15 | 44.05 | — |
| — | 22.60 | 24.35 | 23.48 | +0.41 | 52.6% | 930 | 52.6% | -0.60 | 47.20 | 45.70 | 48.70 | — |
| — | 20.70 | 22.70 | 21.70 | +0.38 | 52.4% | 935 | 52.4% | -0.62 | 49.50 | 48.70 | 50.30 | — |
| — | 19.00 | 19.75 | 19.38 | +0.36 | 52.3% | 940 | 52.3% | -0.64 | 53.10 | 52.00 | 54.20 | — |
| — | 16.85 | 18.90 | 17.88 | +0.34 | 52.2% | 945 | 52.2% | -0.66 | 56.05 | 55.05 | 57.05 | — |
| — | 15.95 | 16.35 | 16.15 | +0.32 | 52.2% | 950 | 52.2% | -0.69 | 59.92 | 58.05 | 61.80 | — |
| — | 14.15 | 14.90 | 14.53 | +0.30 | 52.2% | 955 | 52.2% | -0.71 | 62.30 | 60.65 | 63.95 | — |
| — | 13.00 | 14.55 | 13.78 | +0.28 | 52.2% | 960 | 52.2% | -0.73 | 66.60 | 64.55 | 68.65 | — |
| — | 11.95 | 13.40 | 12.68 | +0.26 | 52.2% | 965 | 52.2% | -0.75 | 70.67 | 69.70 | 71.65 | — |
| — | 10.85 | 11.20 | 11.03 | +0.24 | 52.1% | 970 | 52.1% | -0.76 | 75.70 | 73.65 | 77.75 | — |
| — | 9.75 | 10.15 | 9.95 | +0.22 | 52.1% | 975 | 52.1% | -0.78 | 77.75 | 75.90 | 79.60 | — |
| — | 8.90 | 9.20 | 9.05 | +0.21 | 52.1% | 980 | 52.1% | -0.80 | 82.45 | 79.80 | 85.10 | — |
| — | 8.00 | 9.20 | 8.60 | +0.19 | 52.2% | 985 | 52.2% | -0.81 | 86.30 | 84.25 | 88.35 | — |
| — | 7.25 | 7.55 | 7.40 | +0.18 | 52.2% | 990 | 52.2% | -0.83 | 90.20 | 88.35 | 92.05 | — |
| — | 6.50 | 7.75 | 7.12 | +0.16 | 52.3% | 995 | 52.3% | -0.84 | 94.58 | 92.65 | 96.50 | — |
| — | 6.00 | 6.20 | 6.10 | +0.15 | 52.4% | 1000 | 52.4% | -0.85 | 98.80 | 97.00 | 100.60 | — |
| — | 5.30 | 5.60 | 5.45 | +0.14 | 52.5% | 1005 | 52.5% | -0.87 | 104.58 | 103.05 | 106.10 | — |
| — | 4.90 | 5.90 | 5.40 | +0.13 | 52.7% | 1010 | 52.7% | -0.88 | 108.58 | 107.25 | 109.90 | — |
| — | 4.40 | 4.80 | 4.60 | +0.12 | 52.9% | 1015 | 52.9% | -0.89 | 112.97 | 110.65 | 115.30 | — |
| — | 3.70 | 4.50 | 4.10 | +0.10 | 53.3% | 1025 | 53.3% | -0.91 | 121.47 | 119.25 | 123.70 | — |
| — | 3.10 | 3.30 | 3.20 | +0.08 | 53.9% | 1035 | 53.9% | -0.92 | 132.15 | 130.65 | 133.65 | — |
| — | 2.83 | 3.60 | 3.21 | +0.08 | 54.2% | 1040 | 54.2% | -0.93 | 135.53 | 133.05 | 138.00 | — |
| — | 2.40 | 3.00 | 2.70 | +0.07 | 54.9% | 1050 | 54.9% | -0.94 | 145.50 | 143.30 | 147.70 | — |
| — | 1.70 | 2.15 | 1.93 | +0.06 | 55.7% | 1060 | 55.7% | -0.95 | 156.43 | 153.10 | 159.75 | — |
| — | 1.64 | 2.03 | 1.83 | +0.05 | 56.6% | 1070 | 56.6% | -0.96 | 165.80 | 164.05 | 167.55 | — |
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.