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 | |
| — | 84.90 | 91.55 | 88.22 | +1.00 | 39.5% | 815 | 39.5% | -0.00 | — | — | 0.02 | — |
| — | 79.90 | 86.50 | 83.20 | +1.00 | 38.7% | 820 | 38.7% | -0.00 | — | — | 0.04 | — |
| — | 74.90 | 81.55 | 78.22 | +1.00 | 38.0% | 825 | 38.0% | -0.00 | — | — | 0.35 | — |
| — | 69.90 | 76.65 | 73.28 | +1.00 | 37.3% | 830 | 37.3% | -0.00 | — | — | 0.08 | — |
| — | 64.90 | 71.90 | 68.40 | +1.00 | 36.6% | 835 | 36.6% | -0.00 | — | — | 1.50 | — |
| — | 59.90 | 66.90 | 63.40 | +1.00 | 36.1% | 840 | 36.1% | -0.00 | — | — | 0.10 | — |
| — | 54.90 | 61.15 | 58.02 | +0.99 | 35.6% | 845 | — | — | — | — | 0.05 | — |
| — | 49.95 | 56.85 | 53.40 | +0.99 | 35.0% | 850 | — | — | — | — | 0.08 | — |
| — | 44.95 | 48.70 | 46.83 | +0.99 | 34.4% | 855 | 34.4% | -0.01 | — | — | 0.05 | — |
| — | 39.95 | 46.50 | 43.23 | +0.98 | 33.8% | 860 | — | — | — | — | 0.15 | — |
| — | 34.95 | 41.70 | 38.33 | +0.98 | 32.8% | 865 | 32.8% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 29.95 | 35.70 | 32.83 | +0.97 | 31.5% | 870 | 28.8% | -0.03 | 0.06 | 0.03 | 0.08 | — |
| — | 25.20 | 28.50 | 26.85 | — | — | 875 | — | — | — | — | 0.20 | — |
| — | 20.20 | 25.05 | 22.62 | — | — | 880 | 27.3% | -0.08 | 0.21 | 0.12 | 0.30 | — |
| — | 15.30 | 19.30 | 17.30 | +0.88 | 25.1% | 885 | 25.1% | -0.12 | 0.35 | 0.21 | 0.49 | — |
| — | 10.75 | 14.45 | 12.60 | +0.81 | 23.3% | 890 | 23.3% | -0.19 | 0.68 | 0.49 | 0.87 | — |
| — | 8.40 | 9.45 | 8.93 | +0.70 | 22.1% | 895 | 22.1% | -0.30 | 1.53 | 1.40 | 1.67 | — |
| — | 5.45 | 6.25 | 5.85 | +0.57 | 21.6% | 900 | 21.6% | -0.43 | 3.31 | 2.76 | 3.85 | — |
| — | 2.98 | 3.95 | 3.46 | +0.43 | 22.1% | 905 | 22.1% | -0.57 | 5.22 | 4.55 | 5.90 | — |
| — | 1.55 | 2.00 | 1.77 | +0.31 | 23.2% | 910 | 23.2% | -0.69 | 9.32 | 8.25 | 10.40 | — |
| — | 0.67 | 1.04 | 0.85 | +0.21 | 24.3% | 915 | 24.3% | -0.79 | 12.60 | 11.50 | 13.70 | — |
| — | 0.45 | 0.72 | 0.58 | +0.16 | 24.7% | 917.5 | 24.7% | -0.84 | 15.55 | 13.65 | 17.45 | — |
| — | 0.35 | 0.45 | 0.40 | +0.13 | 25.2% | 920 | 25.2% | -0.87 | 17.93 | 15.50 | 20.35 | — |
| — | 0.22 | 0.45 | 0.34 | +0.11 | 25.8% | 922.5 | 25.8% | -0.90 | 19.68 | 15.95 | 23.40 | — |
| — | 0.14 | 0.40 | 0.27 | +0.09 | 26.6% | 925 | 26.6% | -0.92 | 22.55 | 19.35 | 25.75 | — |
| — | — | 0.51 | — | +0.07 | 27.5% | 927.5 | 27.5% | -0.94 | 24.52 | 20.90 | 28.15 | — |
| — | 0.05 | 0.17 | 0.11 | +0.05 | 28.5% | 930 | 28.5% | -0.95 | 27.73 | 25.20 | 30.25 | — |
| — | 0.01 | 0.28 | 0.14 | +0.04 | 29.6% | 932.5 | 29.6% | -0.96 | 29.48 | 25.90 | 33.05 | — |
| — | 0.02 | 0.28 | 0.15 | +0.04 | 30.6% | 935 | 30.6% | -0.97 | 32.90 | 30.30 | 35.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 31.6% | 937.5 | 31.6% | -0.98 | 35.98 | 33.95 | 38.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 32.6% | 940 | 32.6% | -0.98 | 36.20 | 33.30 | 39.10 | — |
| — | — | 0.10 | — | +0.02 | 33.6% | 942.5 | 33.6% | -0.98 | 40.50 | 39.10 | 41.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 34.6% | 945 | 34.6% | -0.99 | 43.58 | 41.70 | 45.45 | — |
| — | — | 0.29 | — | +0.01 | 35.6% | 947.5 | 35.6% | -0.99 | 45.83 | 43.70 | 47.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 36.5% | 950 | 36.5% | -0.99 | 47.05 | 43.65 | 50.45 | — |
| — | — | 0.12 | — | +0.01 | 37.5% | 952.5 | 37.5% | -1.00 | 49.42 | 45.90 | 52.95 | — |
| — | — | 0.28 | — | +0.01 | 38.5% | 955 | 38.5% | -1.00 | 51.88 | 48.30 | 55.45 | — |
| — | — | 0.15 | — | +0.01 | 39.4% | 957.5 | 39.4% | -1.00 | 54.15 | 50.35 | 57.95 | — |
| — | — | 0.22 | — | +0.01 | 40.4% | 960 | 40.4% | -1.00 | 58.08 | 55.70 | 60.45 | — |
| — | — | 0.05 | — | +0.01 | 41.3% | 962.5 | 41.3% | -1.00 | 59.42 | 55.90 | 62.95 | — |
| — | — | 0.09 | — | +0.01 | 42.3% | 965 | 42.3% | -1.00 | 61.95 | 58.45 | 65.45 | — |
| — | — | 0.12 | — | +0.00 | 43.2% | 967.5 | 43.2% | -1.00 | 65.92 | 63.90 | 67.95 | — |
| — | — | 0.03 | — | +0.00 | 44.1% | 970 | 44.1% | -1.00 | 68.35 | 66.25 | 70.45 | — |
| — | — | 0.04 | — | +0.00 | 45.8% | 975 | 45.8% | -1.00 | 73.35 | 71.25 | 75.45 | — |
| — | — | 0.03 | — | +0.00 | 47.5% | 980 | 47.5% | -1.00 | 78.17 | 75.90 | 80.45 | — |
| — | — | 0.04 | — | +0.00 | 49.1% | 985 | — | — | 83.12 | 80.80 | 85.45 | — |
| — | — | 0.06 | — | +0.00 | 50.7% | 990 | — | — | 86.92 | 83.40 | 90.45 | — |
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.