Spot 781.91
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.20 | 160.00 | 155.60 | +0.97 | 41.1% | 630 | 41.1% | -0.03 | — | — | 4.90 | — |
| — | 141.00 | 150.30 | 145.65 | +0.96 | 40.2% | 640 | 40.2% | -0.04 | 4.12 | 0.05 | 8.20 | — |
| — | 133.10 | 140.40 | 136.75 | +0.95 | 39.4% | 650 | 39.4% | -0.05 | 4.08 | 0.05 | 8.10 | — |
| — | 123.70 | 130.90 | 127.30 | +0.94 | 38.7% | 660 | 38.7% | -0.06 | 4.12 | 0.05 | 8.20 | — |
| — | 113.30 | 122.00 | 117.65 | +0.93 | 38.0% | 670 | 38.0% | -0.07 | 4.58 | 0.05 | 9.10 | — |
| — | 108.70 | 117.60 | 113.15 | +0.92 | 37.7% | 675 | 37.7% | -0.08 | 4.67 | 0.05 | 9.30 | — |
| — | 100.00 | 108.70 | 104.35 | +0.90 | 37.1% | 685 | 37.1% | -0.10 | 4.83 | 0.05 | 9.60 | — |
| — | 91.10 | 99.90 | 95.50 | +0.88 | 36.5% | 695 | 36.5% | -0.12 | 5.90 | 1.30 | 10.50 | — |
| — | 86.40 | 95.80 | 91.10 | +0.87 | 36.3% | 700 | 36.3% | -0.13 | 6.55 | 2.00 | 11.10 | — |
| — | 82.00 | 91.70 | 86.85 | +0.86 | 36.1% | 705 | 36.1% | -0.15 | 7.33 | 2.65 | 12.00 | — |
| — | 78.50 | 86.80 | 82.65 | +0.84 | 35.8% | 710 | 35.8% | -0.16 | 8.15 | 3.40 | 12.90 | — |
| — | 75.00 | 83.20 | 79.10 | +0.83 | 35.6% | 715 | 35.6% | -0.18 | 8.70 | 4.30 | 13.10 | — |
| — | 71.00 | 78.90 | 74.95 | +0.81 | 35.4% | 720 | 35.4% | -0.20 | 9.30 | 5.70 | 12.90 | — |
| — | 67.00 | 74.80 | 70.90 | +0.79 | 35.3% | 725 | 35.3% | -0.21 | 11.30 | 7.00 | 15.60 | — |
| — | 63.00 | 71.30 | 67.15 | +0.77 | 35.1% | 730 | 35.1% | -0.23 | 12.25 | 8.00 | 16.50 | — |
| — | 60.00 | 67.40 | 63.70 | +0.75 | 34.9% | 735 | 34.9% | -0.25 | 13.45 | 9.20 | 17.70 | — |
| — | 56.00 | 63.70 | 59.85 | +0.73 | 34.8% | 740 | 34.8% | -0.27 | 15.05 | 11.00 | 19.10 | — |
| — | 53.00 | 60.20 | 56.60 | +0.71 | 34.6% | 745 | 34.6% | -0.29 | 16.30 | 12.00 | 20.60 | — |
| — | 49.00 | 57.00 | 53.00 | +0.69 | 34.5% | 750 | 34.5% | -0.32 | 18.20 | 14.00 | 22.40 | — |
| — | 46.00 | 53.50 | 49.75 | +0.67 | 34.4% | 755 | 34.4% | -0.34 | 19.95 | 16.00 | 23.90 | — |
| — | 43.00 | 50.40 | 46.70 | +0.64 | 34.3% | 760 | 34.3% | -0.36 | 21.85 | 18.00 | 25.70 | — |
| — | 40.00 | 47.40 | 43.70 | +0.62 | 34.2% | 765 | 34.2% | -0.39 | 23.85 | 20.00 | 27.70 | — |
| — | 37.00 | 44.50 | 40.75 | +0.59 | 34.1% | 770 | 34.1% | -0.41 | 26.05 | 22.00 | 30.10 | — |
| — | 34.00 | 42.00 | 38.00 | +0.57 | 34.1% | 775 | 34.1% | -0.44 | 28.00 | 24.00 | 32.00 | — |
| — | 31.00 | 39.20 | 35.10 | +0.54 | 34.0% | 780 | 34.0% | -0.46 | 30.25 | 26.10 | 34.40 | — |
| — | 29.00 | 36.70 | 32.85 | +0.52 | 34.0% | 785 | 34.0% | -0.49 | 32.05 | 29.90 | 34.20 | — |
| — | 26.00 | 34.60 | 30.30 | +0.49 | 33.9% | 790 | 33.9% | -0.51 | 35.10 | 31.30 | 38.90 | — |
| — | 24.00 | 32.20 | 28.10 | +0.47 | 33.9% | 795 | 33.9% | -0.54 | 38.05 | 34.00 | 42.10 | — |
| — | 22.00 | 30.00 | 26.00 | +0.44 | 33.9% | 800 | 33.9% | -0.56 | 40.95 | 37.00 | 44.90 | — |
| — | 20.00 | 28.00 | 24.00 | +0.42 | 33.9% | 805 | 33.9% | -0.59 | 43.75 | 40.00 | 47.50 | — |
| — | 18.00 | 26.00 | 22.00 | +0.39 | 33.9% | 810 | 33.9% | -0.61 | 47.20 | 43.10 | 51.30 | — |
| — | 16.00 | 24.10 | 20.05 | +0.37 | 33.9% | 815 | 33.9% | -0.64 | 50.40 | 46.40 | 54.40 | — |
| — | 14.00 | 22.60 | 18.30 | +0.35 | 33.9% | 820 | 33.9% | -0.66 | 53.90 | 50.00 | 57.80 | — |
| — | 13.00 | 21.00 | 17.00 | +0.32 | 34.0% | 825 | 34.0% | -0.68 | 57.30 | 53.30 | 61.30 | — |
| — | 11.20 | 19.40 | 15.30 | +0.30 | 34.0% | 830 | 34.0% | -0.70 | 60.95 | 57.00 | 64.90 | — |
| — | 10.30 | 18.20 | 14.25 | +0.28 | 34.1% | 835 | 34.1% | -0.72 | 64.75 | 61.00 | 68.50 | — |
| — | 10.30 | 17.20 | 13.75 | +0.26 | 34.1% | 840 | 34.1% | -0.74 | 68.20 | 64.30 | 72.10 | — |
| — | 8.00 | 15.80 | 11.90 | +0.25 | 34.2% | 845 | 34.2% | -0.76 | 72.00 | 68.00 | 76.00 | — |
| — | 8.00 | 14.50 | 11.25 | +0.23 | 34.3% | 850 | 34.3% | -0.78 | 76.05 | 72.00 | 80.10 | — |
| — | 6.00 | 13.70 | 9.85 | +0.21 | 34.3% | 855 | 34.3% | -0.79 | 80.20 | 76.30 | 84.10 | — |
| — | 5.00 | 12.90 | 8.95 | +0.20 | 34.4% | 860 | 34.4% | -0.81 | 84.15 | 80.10 | 88.20 | — |
| — | 5.20 | 8.80 | 7.00 | +0.18 | 34.5% | 865 | 34.5% | -0.83 | 88.70 | 85.00 | 92.40 | — |
| — | 3.70 | 11.70 | 7.70 | +0.17 | 34.6% | 870 | 34.6% | -0.84 | 93.20 | 89.70 | 96.70 | — |
| — | 2.80 | 10.60 | 6.70 | +0.15 | 34.8% | 875 | 34.8% | -0.85 | 97.45 | 93.00 | 101.90 | — |
| — | 3.60 | 8.00 | 5.80 | +0.14 | 34.9% | 880 | 34.9% | -0.86 | 101.75 | 97.40 | 106.10 | — |
| — | 1.00 | 8.90 | 4.95 | +0.13 | 35.0% | 885 | 35.0% | -0.88 | 106.35 | 102.00 | 110.70 | — |
| — | 0.60 | 9.10 | 4.85 | +0.12 | 35.1% | 890 | 35.1% | -0.89 | 111.05 | 106.80 | 115.30 | — |
| — | 1.20 | 9.20 | 5.20 | +0.11 | 35.3% | 895 | 35.3% | -0.90 | 115.45 | 111.00 | 119.90 | — |
| — | 1.95 | 8.70 | 5.33 | +0.10 | 35.4% | 900 | 35.4% | -0.91 | 120.10 | 115.70 | 124.50 | — |
| — | 0.05 | 8.50 | 4.28 | +0.09 | 35.6% | 905 | 35.6% | -0.92 | 124.75 | 120.30 | 129.20 | — |
| — | 0.05 | 8.80 | 4.42 | +0.09 | 35.8% | 910 | 35.8% | -0.92 | 129.55 | 125.10 | 134.00 | — |
| — | 0.05 | 8.80 | 4.42 | +0.08 | 35.9% | 915 | 35.9% | -0.93 | 134.25 | 129.80 | 138.70 | — |
| — | 0.05 | 8.60 | 4.33 | +0.07 | 36.1% | 920 | 36.1% | -0.94 | 139.05 | 134.60 | 143.50 | — |
| — | 0.05 | 8.20 | 4.12 | +0.07 | 36.3% | 925 | 36.3% | -0.95 | 143.95 | 139.50 | 148.40 | — |
| — | — | 4.90 | — | +0.06 | 36.7% | 935 | 36.7% | -0.96 | 153.60 | 149.20 | 158.00 | — |
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.