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 | |
| — | 85.60 | 92.65 | 89.12 | +0.99 | 28.4% | 815 | 28.4% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 80.65 | 87.50 | 84.08 | +0.99 | 27.5% | 820 | 27.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 75.65 | 79.50 | 77.58 | +0.99 | 26.6% | 825 | — | — | — | — | 0.26 | — |
| — | 70.70 | 77.45 | 74.08 | — | — | 830 | 25.8% | -0.02 | — | — | 0.30 | — |
| — | 65.75 | 69.55 | 67.65 | +0.98 | 24.9% | 835 | 24.9% | -0.02 | 0.20 | 0.01 | 0.38 | — |
| — | 60.80 | 67.65 | 64.22 | +0.97 | 24.1% | 840 | 24.1% | -0.03 | 0.23 | 0.10 | 0.36 | — |
| — | 55.85 | 62.95 | 59.40 | +0.97 | 23.4% | 845 | 23.4% | -0.03 | 0.26 | 0.12 | 0.39 | — |
| — | 51.00 | 56.20 | 53.60 | +0.96 | 22.7% | 850 | 22.7% | -0.04 | 0.33 | 0.19 | 0.46 | — |
| — | 46.10 | 51.55 | 48.83 | +0.95 | 22.0% | 855 | 22.0% | -0.06 | 0.54 | 0.35 | 0.73 | — |
| — | 42.00 | 48.15 | 45.08 | +0.93 | 21.4% | 860 | 21.4% | -0.07 | 0.76 | 0.65 | 0.87 | — |
| — | 36.65 | 41.10 | 38.88 | +0.91 | 20.9% | 865 | 20.9% | -0.09 | 1.08 | 0.80 | 1.36 | — |
| — | 32.20 | 39.35 | 35.77 | +0.88 | 20.5% | 870 | 20.5% | -0.12 | 1.48 | 1.26 | 1.70 | — |
| — | 27.60 | 34.45 | 31.02 | +0.84 | 20.1% | 875 | 20.1% | -0.16 | 2.21 | 1.90 | 2.51 | — |
| — | 23.35 | 29.65 | 26.50 | +0.80 | 19.8% | 880 | 19.8% | -0.20 | 2.86 | 2.67 | 3.05 | — |
| — | 20.65 | 25.15 | 22.90 | +0.75 | 19.6% | 885 | 19.6% | -0.25 | 4.25 | 3.60 | 4.90 | — |
| — | 15.95 | 20.45 | 18.20 | +0.69 | 19.5% | 890 | 19.5% | -0.31 | 5.05 | 4.85 | 5.25 | — |
| — | 13.80 | 17.20 | 15.50 | +0.62 | 19.5% | 895 | 19.5% | -0.38 | 7.22 | 6.55 | 7.90 | — |
| — | 11.20 | 13.00 | 12.10 | +0.55 | 19.6% | 900 | 19.6% | -0.45 | 9.10 | 8.05 | 10.15 | — |
| — | 9.55 | 10.40 | 9.97 | +0.48 | 19.7% | 905 | 19.7% | -0.52 | 12.07 | 11.00 | 13.15 | — |
| — | 7.60 | 8.10 | 7.85 | +0.41 | 19.8% | 910 | 19.8% | -0.59 | 14.65 | 13.35 | 15.95 | — |
| — | 5.00 | 6.30 | 5.65 | +0.35 | 20.0% | 915 | 20.0% | -0.66 | 17.93 | 16.30 | 19.55 | — |
| — | 4.25 | 4.80 | 4.53 | +0.29 | 20.2% | 920 | 20.2% | -0.72 | 21.27 | 19.95 | 22.60 | — |
| — | 2.99 | 3.85 | 3.42 | +0.24 | 20.4% | 925 | 20.4% | -0.77 | 25.27 | 23.60 | 26.95 | — |
| — | 2.35 | 2.79 | 2.57 | +0.19 | 20.6% | 930 | 20.6% | -0.82 | 29.15 | 26.65 | 31.65 | — |
| — | 1.65 | 2.00 | 1.82 | +0.16 | 20.9% | 935 | 20.9% | -0.85 | 33.85 | 30.70 | 37.00 | — |
| — | 1.19 | 2.22 | 1.71 | +0.14 | 21.1% | 937.5 | 21.1% | -0.87 | 36.10 | 34.25 | 37.95 | — |
| — | 1.11 | 1.76 | 1.44 | +0.12 | 21.3% | 940 | 21.3% | -0.89 | 38.25 | 34.80 | 41.70 | — |
| — | 0.62 | 1.34 | 0.98 | +0.11 | 21.5% | 942.5 | 21.5% | -0.90 | 40.00 | 36.00 | 44.00 | — |
| — | 0.92 | 1.16 | 1.04 | +0.10 | 21.7% | 945 | 21.7% | -0.91 | 42.38 | 40.40 | 44.35 | — |
| — | 0.41 | 1.04 | 0.72 | +0.09 | 21.9% | 947.5 | 21.9% | -0.93 | 44.88 | 41.10 | 48.65 | — |
| — | 0.65 | 1.10 | 0.88 | +0.08 | 22.1% | 950 | 22.1% | -0.93 | 47.90 | 45.45 | 50.35 | — |
| — | 0.30 | 1.19 | 0.74 | +0.07 | 22.4% | 952.5 | 22.4% | -0.94 | 50.10 | 46.85 | 53.35 | — |
| — | 0.24 | 0.62 | 0.43 | +0.07 | 22.6% | 955 | 22.6% | -0.95 | 51.38 | 48.50 | 54.25 | — |
| — | 0.16 | 1.04 | 0.60 | +0.06 | 22.9% | 957.5 | 22.9% | -0.96 | 54.55 | 50.90 | 58.20 | — |
| — | 0.40 | 0.50 | 0.45 | +0.05 | 23.2% | 960 | — | — | 57.85 | 55.40 | 60.30 | — |
| — | 0.25 | 0.91 | 0.58 | — | — | 962.5 | — | — | 59.50 | 55.90 | 63.10 | — |
| — | 0.02 | 0.40 | 0.21 | — | — | 965 | — | — | 61.40 | 58.30 | 64.50 | — |
| — | 0.07 | 0.65 | 0.36 | — | — | 967.5 | — | — | 64.45 | 60.90 | 68.00 | — |
| — | 0.01 | 0.34 | 0.17 | — | — | 970 | 24.4% | -0.98 | 67.15 | 64.05 | 70.25 | — |
| — | 0.22 | 0.30 | 0.26 | +0.03 | 25.0% | 975 | — | — | 73.35 | 71.25 | 75.45 | — |
| — | 0.15 | 0.26 | 0.20 | — | — | 980 | — | — | 78.12 | 76.00 | 80.25 | — |
| — | 0.07 | 0.24 | 0.15 | — | — | 985 | 26.5% | -1.00 | 81.92 | 78.40 | 85.45 | — |
| — | — | 0.21 | — | +0.02 | 27.3% | 990 | 27.3% | -1.00 | 87.83 | 85.40 | 90.25 | — |
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.