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 | |
| — | 147.90 | 156.80 | 152.35 | — | — | 630 | 46.6% | -0.00 | — | — | 4.90 | — |
| — | 138.00 | 146.80 | 142.40 | +1.00 | 45.4% | 640 | 45.4% | -0.00 | — | — | 4.90 | — |
| — | 129.00 | 136.20 | 132.60 | +1.00 | 44.9% | 650 | 44.9% | -0.00 | — | — | 4.90 | — |
| — | 118.00 | 126.90 | 122.45 | +1.00 | 45.4% | 660 | 45.4% | -0.00 | — | — | 4.90 | — |
| — | 108.00 | 116.90 | 112.45 | +1.00 | 46.7% | 670 | 46.7% | -0.00 | — | — | 4.90 | — |
| — | 103.10 | 112.00 | 107.55 | +1.00 | 47.6% | 675 | 47.6% | -0.00 | — | — | 4.90 | — |
| — | 94.10 | 101.40 | 97.75 | +1.00 | 49.1% | 685 | 49.1% | -0.00 | — | — | 4.90 | — |
| — | 84.20 | 91.60 | 87.90 | +0.99 | 49.7% | 695 | 49.7% | -0.01 | — | — | 4.90 | — |
| — | 79.20 | 86.50 | 82.85 | +0.99 | 49.3% | 700 | 49.3% | -0.01 | 0.68 | 0.20 | 1.15 | — |
| — | 74.30 | 81.70 | 78.00 | +0.98 | 48.6% | 705 | 48.6% | -0.02 | — | — | 4.90 | — |
| — | 68.30 | 77.00 | 72.65 | +0.98 | 47.5% | 710 | 47.5% | -0.02 | — | — | 4.90 | — |
| — | 63.40 | 72.30 | 67.85 | +0.97 | 46.0% | 715 | 46.0% | -0.03 | — | — | 4.90 | — |
| — | 58.50 | 67.00 | 62.75 | +0.97 | 44.3% | 720 | 44.3% | -0.03 | — | — | 4.90 | — |
| — | 53.60 | 62.50 | 58.05 | +0.96 | 42.6% | 725 | 42.6% | -0.04 | — | — | 4.90 | — |
| — | 49.80 | 57.00 | 53.40 | +0.95 | 40.8% | 730 | 40.8% | -0.05 | — | — | 4.90 | — |
| — | 46.30 | 55.00 | 50.65 | +0.94 | 40.0% | 732.5 | 40.0% | -0.06 | — | — | 4.90 | — |
| — | 43.80 | 52.70 | 48.25 | +0.94 | 39.2% | 735 | 39.2% | -0.06 | — | — | 4.90 | — |
| — | 41.40 | 50.00 | 45.70 | +0.93 | 38.5% | 737.5 | 38.5% | -0.07 | — | — | 4.90 | — |
| — | 40.00 | 46.20 | 43.10 | +0.92 | 37.8% | 740 | 37.8% | -0.08 | — | — | 4.90 | — |
| — | 36.90 | 45.70 | 41.30 | +0.91 | 37.1% | 742.5 | 37.1% | -0.09 | — | — | 4.90 | — |
| — | 35.30 | 43.00 | 39.15 | +0.90 | 36.6% | 745 | 36.6% | -0.10 | — | — | 4.90 | — |
| — | 32.80 | 40.60 | 36.70 | +0.89 | 36.1% | 747.5 | 36.1% | -0.11 | 4.08 | 0.05 | 8.10 | — |
| 14 | 31.70 | 36.80 | 34.25 | +0.87 | 35.6% | 750 | 35.6% | -0.13 | — | — | 4.90 | — |
| — | 28.10 | 36.00 | 32.05 | +0.86 | 35.2% | 752.5 | 35.2% | -0.14 | 4.28 | 0.65 | 7.90 | — |
| — | 26.10 | 33.90 | 30.00 | +0.84 | 34.9% | 755 | 34.9% | -0.16 | — | — | 2.75 | — |
| — | 23.30 | 31.80 | 27.55 | +0.82 | 34.6% | 757.5 | 34.6% | -0.18 | 4.22 | 0.05 | 8.40 | — |
| — | 22.10 | 29.70 | 25.90 | +0.79 | 34.4% | 760 | 34.4% | -0.21 | 2.48 | 0.05 | 4.90 | — |
| — | 18.00 | 26.00 | 22.00 | +0.74 | 34.1% | 765 | 34.1% | -0.26 | 5.20 | 1.10 | 9.30 | — |
| — | 14.40 | 22.70 | 18.55 | +0.68 | 33.9% | 770 | 33.9% | -0.32 | 5.65 | 1.40 | 9.90 | — |
| — | 11.20 | 19.80 | 15.50 | +0.61 | 33.8% | 775 | 33.8% | -0.39 | 7.70 | 3.60 | 11.80 | — |
| — | 8.40 | 17.00 | 12.70 | +0.54 | 33.8% | 780 | 33.8% | -0.46 | 9.70 | 5.80 | 13.60 | — |
| — | 5.80 | 14.00 | 9.90 | +0.47 | 33.8% | 785 | 33.8% | -0.53 | 12.75 | 9.20 | 16.30 | — |
| — | 7.70 | 11.70 | 9.70 | +0.40 | 33.9% | 790 | 33.9% | -0.60 | 15.25 | 11.50 | 19.00 | — |
| — | 1.80 | 9.50 | 5.65 | +0.33 | 33.9% | 795 | 33.9% | -0.67 | 18.55 | 14.80 | 22.30 | — |
| — | 0.55 | 9.00 | 4.78 | +0.27 | 33.9% | 800 | 33.9% | -0.73 | 21.80 | 18.70 | 24.90 | — |
| — | 3.00 | 8.60 | 5.80 | +0.22 | 33.9% | 805 | 33.9% | -0.79 | 26.25 | 22.60 | 29.90 | — |
| 9 | 0.05 | 5.50 | 2.77 | +0.17 | 33.9% | 810 | 33.9% | -0.84 | 29.80 | 26.30 | 33.30 | 0 |
| 2 | — | 4.90 | — | +0.13 | 33.9% | 815 | 33.9% | -0.88 | 34.35 | 30.70 | 38.00 | 0 |
| 2 | 0.55 | 2.65 | 1.60 | +0.10 | 33.9% | 820 | 33.9% | -0.91 | 39.45 | 35.90 | 43.00 | 5 |
| 13 | — | 3.00 | — | +0.07 | 34.0% | 825 | 34.0% | -0.94 | 44.00 | 40.30 | 47.70 | 0 |
| 70 | — | 4.90 | — | +0.05 | 34.1% | 830 | 34.1% | -0.96 | 48.60 | 45.20 | 52.00 | 0 |
| 1 | 0.05 | 7.40 | 3.73 | +0.04 | 34.2% | 835 | 34.2% | -0.97 | 53.45 | 49.90 | 57.00 | 0 |
| 120 | — | 1.20 | — | +0.02 | 34.4% | 840 | 34.4% | -0.98 | 58.35 | 54.70 | 62.00 | — |
| — | — | 4.90 | — | +0.02 | 34.7% | 845 | 34.7% | -0.99 | 63.15 | 59.50 | 66.80 | — |
| — | — | 1.35 | — | +0.01 | 34.9% | 850 | 34.9% | -1.00 | 68.15 | 64.50 | 71.80 | — |
| — | — | — | — | — | — | 855 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.01 | 35.6% | 860 | 35.6% | -1.00 | 78.15 | 74.30 | 82.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 36.3% | 870 | 36.3% | -1.00 | 87.95 | 84.30 | 91.60 | — |
| — | — | 1.00 | — | +0.00 | 37.2% | 880 | 37.2% | -1.00 | 98.10 | 93.70 | 102.50 | — |
| — | — | 4.90 | — | +0.00 | 38.1% | 890 | 38.1% | -1.00 | 108.15 | 103.70 | 112.60 | — |
| — | — | 0.05 | — | +0.00 | 39.0% | 900 | 39.0% | -1.00 | 117.85 | 113.70 | 122.00 | — |
| — | — | 4.90 | — | +0.00 | 40.0% | 910 | 40.0% | -1.00 | 128.15 | 123.70 | 132.60 | — |
| — | — | 4.90 | — | +0.00 | 40.9% | 920 | 40.9% | -1.00 | 138.15 | 133.70 | 142.60 | — |
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.