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 | |
| — | 148.70 | 157.60 | 153.15 | +1.00 | 46.9% | 630 | 46.9% | -0.00 | — | — | 4.90 | — |
| — | 138.80 | 147.70 | 143.25 | +0.99 | 46.4% | 640 | 46.4% | -0.01 | — | — | 4.90 | — |
| — | 128.10 | 137.70 | 132.90 | +0.99 | 46.0% | 650 | 46.0% | -0.01 | — | — | 4.90 | — |
| — | 119.20 | 128.00 | 123.60 | +0.99 | 45.6% | 660 | 45.6% | -0.01 | — | — | 4.90 | — |
| — | 109.50 | 118.40 | 113.95 | +0.98 | 45.2% | 670 | 45.2% | -0.02 | — | — | 4.90 | — |
| — | 104.70 | 113.60 | 109.15 | +0.97 | 45.1% | 675 | 45.1% | -0.03 | — | — | 4.90 | — |
| — | 96.30 | 103.40 | 99.85 | +0.96 | 44.7% | 685 | 44.7% | -0.04 | 4.08 | 0.05 | 8.10 | — |
| — | 86.90 | 94.20 | 90.55 | +0.94 | 44.4% | 695 | 44.4% | -0.06 | — | — | 4.50 | — |
| — | 81.00 | 89.90 | 85.45 | +0.93 | 44.3% | 700 | 44.3% | -0.07 | — | — | 4.90 | — |
| — | 76.80 | 85.90 | 81.35 | +0.92 | 44.2% | 705 | 44.2% | -0.08 | 4.42 | 0.05 | 8.80 | — |
| — | 72.00 | 81.00 | 76.50 | +0.91 | 44.0% | 710 | 44.0% | -0.09 | 4.22 | 0.45 | 8.00 | — |
| — | 68.00 | 76.90 | 72.45 | +0.89 | 43.9% | 715 | 43.9% | -0.11 | 4.60 | 0.90 | 8.30 | — |
| — | 63.10 | 72.50 | 67.80 | +0.87 | 43.8% | 720 | 43.8% | -0.13 | 4.78 | 0.05 | 9.50 | — |
| — | 59.40 | 68.20 | 63.80 | +0.85 | 43.7% | 725 | 43.7% | -0.15 | 5.42 | 1.25 | 9.60 | — |
| — | 55.10 | 63.30 | 59.20 | +0.83 | 43.6% | 730 | 43.6% | -0.17 | 6.35 | 2.00 | 10.70 | — |
| — | 53.00 | 61.20 | 57.10 | +0.82 | 43.5% | 732.5 | 43.5% | -0.18 | 6.60 | 2.00 | 11.20 | — |
| — | 51.00 | 59.70 | 55.35 | +0.81 | 43.4% | 735 | 43.4% | -0.19 | 7.35 | 3.00 | 11.70 | — |
| — | 49.10 | 57.30 | 53.20 | +0.80 | 43.4% | 737.5 | 43.4% | -0.20 | 7.75 | 3.50 | 12.00 | — |
| — | 48.00 | 54.10 | 51.05 | +0.78 | 43.3% | 740 | 43.3% | -0.22 | 6.50 | 4.10 | 8.90 | — |
| — | 46.00 | 52.20 | 49.10 | +0.77 | 43.3% | 742.5 | 43.3% | -0.23 | 8.75 | 4.70 | 12.80 | — |
| — | 43.00 | 51.60 | 47.30 | +0.76 | 43.2% | 745 | 43.2% | -0.24 | 9.50 | 5.00 | 14.00 | — |
| — | 42.10 | 49.70 | 45.90 | +0.74 | 43.2% | 747.5 | 43.2% | -0.26 | 10.00 | 6.00 | 14.00 | — |
| — | 40.30 | 48.00 | 44.15 | +0.73 | 43.1% | 750 | 43.1% | -0.27 | 10.50 | 6.70 | 14.30 | — |
| — | 38.30 | 46.30 | 42.30 | +0.71 | 43.1% | 752.5 | 43.1% | -0.29 | 11.55 | 7.40 | 15.70 | — |
| — | 37.00 | 44.80 | 40.90 | +0.70 | 43.0% | 755 | 43.0% | -0.30 | 12.50 | 8.20 | 16.80 | — |
| — | 35.00 | 43.20 | 39.10 | +0.68 | 43.0% | 757.5 | 43.0% | -0.32 | 13.40 | 9.10 | 17.70 | — |
| — | 34.00 | 41.40 | 37.70 | +0.67 | 42.9% | 760 | 42.9% | -0.33 | 14.10 | 10.00 | 18.20 | — |
| — | 30.50 | 38.30 | 34.40 | +0.64 | 42.8% | 765 | 42.8% | -0.36 | 15.80 | 11.80 | 19.80 | — |
| 39 | 27.50 | 35.40 | 31.45 | +0.60 | 42.7% | 770 | 42.7% | -0.40 | 17.70 | 13.80 | 21.60 | 2 |
| 4 | 24.60 | 32.70 | 28.65 | +0.57 | 42.6% | 775 | 42.6% | -0.43 | 19.95 | 16.00 | 23.90 | 2 |
| 50 | 22.00 | 30.00 | 26.00 | +0.53 | 42.5% | 780 | 42.5% | -0.47 | 22.15 | 18.20 | 26.10 | 11 |
| 2 | 19.30 | 27.40 | 23.35 | +0.50 | 42.4% | 785 | 42.4% | -0.50 | 24.85 | 20.50 | 29.20 | 0 |
| 17 | 17.00 | 24.90 | 20.95 | +0.47 | 42.3% | 790 | 42.3% | -0.54 | 27.55 | 23.30 | 31.80 | — |
| 1 | 14.70 | 22.70 | 18.70 | +0.43 | 42.2% | 795 | 42.2% | -0.57 | 30.30 | 26.00 | 34.60 | — |
| 42 | 12.60 | 20.70 | 16.65 | +0.40 | 42.1% | 800 | 42.1% | -0.60 | 33.35 | 29.00 | 37.70 | 44 |
| — | 11.00 | 18.80 | 14.90 | +0.36 | 42.1% | 805 | 42.1% | -0.64 | 36.50 | 32.40 | 40.60 | — |
| — | 9.10 | 17.60 | 13.35 | +0.33 | 42.0% | 810 | 42.0% | -0.67 | 39.55 | 35.10 | 44.00 | — |
| — | 7.60 | 16.10 | 11.85 | +0.30 | 41.9% | 815 | 41.9% | -0.70 | 43.30 | 39.20 | 47.40 | — |
| — | 6.20 | 14.80 | 10.50 | +0.27 | 41.8% | 820 | 41.8% | -0.73 | 47.15 | 43.30 | 51.00 | — |
| — | 4.50 | 13.60 | 9.05 | +0.25 | 41.8% | 825 | 41.8% | -0.76 | 50.80 | 46.80 | 54.80 | — |
| — | 5.00 | 12.40 | 8.70 | — | — | 830 | — | — | 54.55 | 50.40 | 58.70 | — |
| — | 2.15 | 11.70 | 6.92 | — | — | 835 | 41.6% | -0.81 | 58.50 | 54.10 | 62.90 | — |
| — | 1.30 | 11.00 | 6.15 | +0.17 | 41.6% | 840 | 41.6% | -0.83 | 62.65 | 58.30 | 67.00 | — |
| — | 0.65 | 10.00 | 5.33 | +0.15 | 41.5% | 845 | 41.5% | -0.85 | 67.00 | 62.30 | 71.70 | — |
| — | 0.60 | 9.10 | 4.85 | +0.13 | 41.5% | 850 | 41.5% | -0.87 | 71.90 | 68.40 | 75.40 | — |
| — | — | — | — | — | — | 855 | — | — | — | — | — | — |
| — | 0.70 | 8.30 | 4.50 | +0.10 | 41.4% | 860 | 41.4% | -0.91 | 80.50 | 76.70 | 84.30 | — |
| — | — | — | — | — | — | 865 | — | — | — | — | — | — |
| — | 0.05 | 7.60 | 3.83 | +0.08 | 41.3% | 870 | 41.3% | -0.93 | 89.65 | 86.00 | 93.30 | — |
| — | — | — | — | — | — | 875 | — | — | — | — | — | — |
| — | 0.60 | 7.10 | 3.85 | +0.05 | 41.3% | 880 | 41.3% | -0.95 | 99.00 | 95.30 | 102.70 | — |
| — | — | — | — | — | — | 885 | — | — | — | — | — | — |
| 20 | 0.05 | 7.10 | 3.58 | +0.04 | 41.4% | 890 | 41.4% | -0.97 | 108.65 | 105.00 | 112.30 | 0 |
| — | — | — | — | — | — | 895 | — | — | — | — | — | — |
| 4 | 0.05 | 7.60 | 3.83 | +0.03 | 41.4% | 900 | 41.4% | -0.98 | 118.30 | 114.60 | 122.00 | 0 |
| — | — | — | — | — | — | 905 | — | — | — | — | — | — |
| — | 0.05 | 7.80 | 3.92 | +0.02 | 41.5% | 910 | 41.5% | -0.99 | 128.15 | 124.50 | 131.80 | — |
| — | 0.05 | 7.40 | 3.73 | +0.01 | 41.7% | 920 | 41.7% | -1.00 | 138.25 | 133.80 | 142.70 | — |
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.