Spot 918.88
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.40 | 92.75 | 90.08 | +1.00 | 37.3% | 830 | 37.3% | -0.00 | — | — | 0.09 | — |
| — | 81.90 | 87.80 | 84.85 | +1.00 | 36.0% | 835 | 36.0% | -0.00 | 0.12 | 0.01 | 0.22 | — |
| — | 77.00 | 82.20 | 79.60 | +0.99 | 34.8% | 840 | 34.8% | -0.01 | — | — | 0.29 | — |
| — | 71.90 | 76.90 | 74.40 | +0.99 | 33.4% | 845 | 33.4% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 66.95 | 72.50 | 69.72 | +0.99 | 32.1% | 850 | 32.1% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 61.95 | 67.25 | 64.60 | +0.99 | 30.7% | 855 | 30.7% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 57.60 | 62.45 | 60.02 | +0.99 | 29.4% | 860 | 29.4% | -0.01 | — | — | 0.16 | — |
| — | 51.00 | 58.60 | 54.80 | +0.98 | 28.0% | 865 | 28.0% | -0.02 | 0.17 | 0.10 | 0.24 | — |
| — | 46.60 | 52.30 | 49.45 | +0.98 | 26.6% | 870 | 26.6% | -0.02 | 0.17 | 0.13 | 0.22 | — |
| — | 43.40 | 47.45 | 45.42 | +0.97 | 25.3% | 875 | 25.3% | -0.03 | 0.31 | 0.25 | 0.37 | — |
| — | 37.90 | 42.25 | 40.08 | +0.96 | 24.1% | 880 | 24.1% | -0.04 | 0.41 | 0.33 | 0.49 | — |
| — | 33.10 | 37.65 | 35.38 | +0.94 | 23.2% | 885 | 23.2% | -0.06 | 0.56 | 0.48 | 0.64 | — |
| — | 27.35 | 32.65 | 30.00 | +0.92 | 22.4% | 890 | 22.4% | -0.08 | 0.86 | 0.75 | 0.97 | — |
| — | 23.95 | 27.70 | 25.82 | +0.88 | 21.8% | 895 | 21.8% | -0.12 | 1.29 | 1.13 | 1.46 | — |
| — | 19.45 | 23.25 | 21.35 | +0.83 | 21.4% | 900 | 21.4% | -0.17 | 1.97 | 1.80 | 2.14 | — |
| — | 16.45 | 18.25 | 17.35 | +0.76 | 21.1% | 905 | 21.1% | -0.24 | 2.98 | 2.71 | 3.25 | — |
| — | 13.30 | 14.15 | 13.72 | +0.68 | 20.9% | 910 | 20.9% | -0.32 | 4.25 | 3.90 | 4.60 | — |
| — | 9.75 | 11.00 | 10.38 | +0.59 | 20.8% | 915 | 20.8% | -0.41 | 6.12 | 5.60 | 6.65 | — |
| — | 8.70 | 9.60 | 9.15 | +0.54 | 20.9% | 917.5 | 20.9% | -0.46 | 7.28 | 6.80 | 7.75 | — |
| — | 7.70 | 8.65 | 8.18 | +0.49 | 20.9% | 920 | 20.9% | -0.51 | 8.55 | 8.05 | 9.05 | — |
| — | 6.25 | 7.85 | 7.05 | +0.44 | 21.0% | 922.5 | 21.0% | -0.56 | 9.85 | 8.85 | 10.85 | — |
| — | 5.20 | 6.10 | 5.65 | +0.39 | 21.1% | 925 | 21.1% | -0.61 | 11.30 | 10.15 | 12.45 | — |
| — | 4.35 | 5.60 | 4.97 | +0.35 | 21.2% | 927.5 | 21.2% | -0.66 | 13.00 | 11.25 | 14.75 | — |
| — | 3.70 | 4.55 | 4.12 | +0.31 | 21.3% | 930 | 21.3% | -0.70 | 14.90 | 13.75 | 16.05 | — |
| — | 2.51 | 3.35 | 2.93 | +0.23 | 21.7% | 935 | 21.7% | -0.77 | 18.48 | 16.60 | 20.35 | — |
| — | 1.81 | 2.88 | 2.35 | +0.20 | 21.9% | 937.5 | 21.9% | -0.81 | 20.48 | 18.20 | 22.75 | — |
| — | 1.93 | 2.20 | 2.06 | +0.17 | 22.1% | 940 | 22.1% | -0.84 | 21.95 | 20.40 | 23.50 | — |
| — | 1.18 | 2.00 | 1.59 | +0.15 | 22.4% | 942.5 | 22.4% | -0.86 | 24.73 | 22.40 | 27.05 | — |
| — | 1.18 | 1.35 | 1.26 | +0.12 | 22.7% | 945 | 22.7% | -0.88 | 26.15 | 22.60 | 29.70 | — |
| — | 1.00 | 1.28 | 1.14 | +0.11 | 23.0% | 947.5 | 23.0% | -0.90 | 29.60 | 26.90 | 32.30 | — |
| — | 0.80 | 0.99 | 0.90 | +0.09 | 23.3% | 950 | 23.3% | -0.92 | 32.50 | 29.05 | 35.95 | — |
| — | 0.42 | 1.02 | 0.72 | +0.08 | 23.7% | 952.5 | 23.7% | -0.93 | 33.67 | 31.35 | 36.00 | — |
| — | 0.36 | 0.83 | 0.59 | +0.07 | 24.0% | 955 | 24.0% | -0.94 | 36.95 | 34.20 | 39.70 | — |
| — | 0.41 | 0.70 | 0.56 | +0.06 | 24.4% | 957.5 | 24.4% | -0.95 | 38.67 | 35.85 | 41.50 | — |
| — | 0.36 | 0.55 | 0.46 | +0.05 | 24.8% | 960 | 24.8% | -0.96 | 41.08 | 39.00 | 43.15 | — |
| — | 0.16 | 0.60 | 0.38 | +0.04 | 25.2% | 962.5 | 25.2% | -0.97 | 43.98 | 41.40 | 46.55 | — |
| — | 0.15 | 0.54 | 0.34 | +0.04 | 25.6% | 965 | 25.6% | -0.97 | 45.95 | 43.25 | 48.65 | — |
| — | — | 0.76 | — | +0.03 | 26.0% | 967.5 | 26.0% | -0.98 | 48.05 | 44.65 | 51.45 | — |
| — | 0.21 | 0.28 | 0.24 | +0.03 | 26.4% | 970 | 26.4% | -0.98 | 51.05 | 48.55 | 53.55 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 27.2% | 975 | 27.2% | -0.99 | 55.88 | 53.15 | 58.60 | — |
| — | 0.06 | 0.24 | 0.15 | +0.01 | 28.1% | 980 | 28.1% | -1.00 | 60.85 | 58.55 | 63.15 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 28.9% | 985 | 28.9% | -1.00 | 65.75 | 61.75 | 69.75 | — |
| — | — | 0.18 | — | +0.01 | 29.8% | 990 | 29.8% | -1.00 | 71.10 | 68.20 | 74.00 | — |
| — | — | — | — | +0.01 | 30.6% | 995 | 30.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 31.4% | 1000 | 31.4% | -1.00 | — | — | — | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 32.2% | 1005 | 32.2% | -1.00 | 85.95 | 83.15 | 88.75 | — |
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.