Spot 902.41
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.00 | 97.15 | 93.58 | +0.92 | 26.0% | 815 | 26.0% | -0.08 | 2.31 | 1.65 | 2.98 | — |
| — | 85.40 | 92.00 | 88.70 | +0.91 | 25.8% | 820 | 25.8% | -0.09 | 2.79 | 2.13 | 3.45 | — |
| — | 80.80 | 84.80 | 82.80 | +0.90 | 25.7% | 825 | 25.7% | -0.10 | 3.17 | 2.30 | 4.05 | — |
| — | 76.35 | 83.90 | 80.12 | — | — | 830 | — | — | 3.59 | 2.43 | 4.75 | — |
| — | 71.90 | 76.25 | 74.08 | — | — | 835 | — | — | 4.30 | 3.80 | 4.80 | — |
| — | 67.60 | 72.10 | 69.85 | — | — | 840 | — | — | 4.88 | 3.60 | 6.15 | — |
| — | 64.35 | 68.20 | 66.28 | — | — | 845 | — | — | 5.65 | 5.00 | 6.30 | — |
| — | 60.55 | 65.90 | 63.23 | — | — | 850 | — | — | 6.42 | 5.75 | 7.10 | — |
| — | 56.60 | 59.20 | 57.90 | — | — | 855 | — | — | 7.33 | 6.35 | 8.30 | — |
| — | 51.70 | 57.60 | 54.65 | +0.77 | 24.9% | 860 | — | — | 8.72 | 8.00 | 9.45 | — |
| — | 48.15 | 51.45 | 49.80 | — | — | 865 | — | — | 9.88 | 9.35 | 10.40 | — |
| — | 44.65 | 48.45 | 46.55 | — | — | 870 | — | — | 10.50 | 8.75 | 12.25 | — |
| — | 41.20 | 46.60 | 43.90 | +0.70 | 24.7% | 875 | 24.7% | -0.31 | 12.40 | 10.90 | 13.90 | — |
| — | 37.30 | 42.85 | 40.08 | +0.67 | 24.7% | 880 | 24.7% | -0.34 | 14.22 | 13.00 | 15.45 | — |
| — | 36.35 | 40.15 | 38.25 | — | — | 885 | — | — | 16.23 | 15.00 | 17.45 | — |
| — | 33.05 | 34.90 | 33.98 | +0.61 | 24.6% | 890 | 24.6% | -0.40 | 17.93 | 16.40 | 19.45 | — |
| — | 29.40 | 33.65 | 31.52 | +0.58 | 24.6% | 895 | 24.6% | -0.43 | 20.12 | 19.35 | 20.90 | — |
| — | 27.00 | 29.35 | 28.18 | +0.55 | 24.6% | 900 | 24.6% | -0.46 | 22.30 | 21.40 | 23.20 | — |
| — | 24.65 | 26.60 | 25.62 | +0.52 | 24.6% | 905 | — | — | 24.80 | 24.00 | 25.60 | — |
| — | 22.15 | 24.60 | 23.38 | — | — | 910 | — | — | 27.98 | 26.60 | 29.35 | — |
| — | 19.20 | 23.30 | 21.25 | — | — | 915 | — | — | 30.27 | 28.10 | 32.45 | — |
| — | 16.70 | 21.25 | 18.98 | — | — | 920 | 24.7% | -0.58 | 33.75 | 31.90 | 35.60 | — |
| — | 16.25 | 19.60 | 17.93 | +0.40 | 24.7% | 925 | — | — | 36.80 | 35.50 | 38.10 | — |
| — | 12.80 | 17.35 | 15.07 | — | — | 930 | — | — | 39.35 | 37.05 | 41.65 | — |
| — | 12.95 | 15.00 | 13.97 | — | — | 935 | — | — | 43.12 | 41.10 | 45.15 | — |
| — | 11.20 | 13.30 | 12.25 | — | — | 940 | — | — | 46.27 | 44.05 | 48.50 | — |
| — | 10.25 | 12.70 | 11.47 | — | — | 945 | — | — | 50.45 | 47.40 | 53.50 | — |
| — | 8.50 | 11.20 | 9.85 | — | — | 950 | 25.0% | -0.75 | 53.73 | 51.30 | 56.15 | — |
| — | 6.40 | 10.10 | 8.25 | — | — | 955 | 25.1% | -0.78 | 58.08 | 55.80 | 60.35 | — |
| — | 5.85 | 8.75 | 7.30 | +0.22 | 25.2% | 960 | 25.2% | -0.80 | 61.73 | 58.85 | 64.60 | — |
| — | 5.00 | 8.65 | 6.83 | +0.20 | 25.3% | 965 | 25.3% | -0.82 | 67.03 | 64.90 | 69.15 | — |
| — | 5.00 | 6.75 | 5.88 | +0.18 | 25.4% | 970 | 25.4% | -0.84 | 69.97 | 66.30 | 73.65 | — |
| — | 3.55 | 6.45 | 5.00 | +0.16 | 25.5% | 975 | 25.5% | -0.86 | 75.20 | 71.85 | 78.55 | — |
| — | 4.00 | 6.40 | 5.20 | +0.15 | 25.6% | 980 | 25.6% | -0.87 | 79.00 | 75.15 | 82.85 | — |
| — | 2.89 | 5.80 | 4.34 | +0.13 | 25.7% | 985 | 25.7% | -0.89 | 85.33 | 83.00 | 87.65 | — |
| — | 3.30 | 4.25 | 3.77 | +0.12 | 25.9% | 990 | 25.9% | -0.90 | 89.92 | 87.65 | 92.20 | — |
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.