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 | |
| — | 88.10 | 94.30 | 91.20 | +0.97 | 32.1% | 830 | 32.1% | -0.03 | 0.65 | 0.02 | 1.27 | — |
| — | 82.20 | 89.65 | 85.92 | +0.96 | 31.5% | 835 | 31.5% | -0.04 | 0.56 | 0.13 | 0.99 | — |
| — | 77.35 | 84.75 | 81.05 | +0.96 | 31.0% | 840 | 31.0% | -0.04 | 0.88 | 0.75 | 1.01 | — |
| — | 73.20 | 80.30 | 76.75 | +0.95 | 30.5% | 845 | 30.5% | -0.05 | 0.72 | 0.15 | 1.30 | — |
| — | 67.75 | 74.40 | 71.08 | +0.94 | 30.1% | 850 | 30.1% | -0.06 | 1.05 | 0.65 | 1.46 | — |
| — | 63.10 | 70.70 | 66.90 | +0.93 | 29.7% | 855 | 29.7% | -0.07 | 1.64 | 1.01 | 2.27 | — |
| — | 59.50 | 64.70 | 62.10 | +0.91 | 29.4% | 860 | 29.4% | -0.09 | 1.67 | 1.21 | 2.13 | — |
| — | 54.45 | 60.35 | 57.40 | +0.90 | 29.1% | 865 | 29.1% | -0.11 | 2.13 | 1.37 | 2.89 | — |
| — | 52.15 | 55.85 | 54.00 | +0.87 | 28.8% | 870 | 28.8% | -0.13 | 2.75 | 2.31 | 3.20 | — |
| — | 45.50 | 52.40 | 48.95 | +0.85 | 28.6% | 875 | 28.6% | -0.15 | 3.70 | 3.35 | 4.05 | — |
| — | 42.70 | 47.10 | 44.90 | +0.82 | 28.4% | 880 | 28.4% | -0.18 | 4.67 | 4.15 | 5.20 | — |
| — | 39.20 | 43.20 | 41.20 | +0.79 | 28.2% | 885 | 28.2% | -0.21 | 5.70 | 5.05 | 6.35 | — |
| — | 36.90 | 41.00 | 38.95 | +0.78 | 28.2% | 887.5 | 28.2% | -0.22 | 6.08 | 5.65 | 6.50 | — |
| — | 35.45 | 39.10 | 37.27 | +0.76 | 28.1% | 890 | 28.1% | -0.24 | 7.17 | 6.00 | 8.35 | — |
| — | 33.30 | 38.30 | 35.80 | +0.74 | 28.1% | 892.5 | 28.1% | -0.26 | 7.75 | 6.55 | 8.95 | — |
| — | 30.80 | 36.15 | 33.48 | +0.72 | 28.0% | 895 | 28.0% | -0.28 | 8.25 | 7.35 | 9.15 | — |
| — | 29.10 | 33.55 | 31.32 | +0.70 | 28.0% | 897.5 | 28.0% | -0.30 | 9.22 | 7.85 | 10.60 | — |
| — | 28.45 | 31.70 | 30.07 | +0.68 | 28.0% | 900 | 28.0% | -0.32 | 9.62 | 9.00 | 10.25 | — |
| — | 26.75 | 30.05 | 28.40 | +0.66 | 27.9% | 902.5 | 27.9% | -0.34 | 10.20 | 8.65 | 11.75 | — |
| — | 24.65 | 29.35 | 27.00 | +0.64 | 27.9% | 905 | 27.9% | -0.36 | 11.60 | 10.45 | 12.75 | — |
| — | 23.90 | 26.80 | 25.35 | +0.62 | 27.9% | 907.5 | 27.9% | -0.38 | 12.97 | 11.65 | 14.30 | — |
| — | 22.15 | 25.15 | 23.65 | +0.60 | 27.9% | 910 | 27.9% | -0.40 | 13.90 | 12.95 | 14.85 | — |
| — | 21.30 | 23.80 | 22.55 | +0.58 | 27.9% | 912.5 | 27.9% | -0.43 | 14.40 | 12.30 | 16.50 | — |
| — | 19.80 | 23.00 | 21.40 | +0.55 | 27.9% | 915 | 27.9% | -0.45 | 15.70 | 15.10 | 16.30 | — |
| — | 18.05 | 20.90 | 19.48 | +0.53 | 27.9% | 917.5 | 27.9% | -0.47 | 16.27 | 14.95 | 17.60 | — |
| — | 17.55 | 19.45 | 18.50 | +0.51 | 28.0% | 920 | 28.0% | -0.49 | 18.05 | 17.15 | 18.95 | — |
| — | 16.40 | 19.05 | 17.73 | +0.49 | 28.0% | 922.5 | 28.0% | -0.51 | 19.25 | 17.05 | 21.45 | — |
| — | 15.45 | 16.80 | 16.12 | +0.47 | 28.0% | 925 | 28.0% | -0.54 | 21.23 | 19.75 | 22.70 | — |
| — | 14.25 | 16.80 | 15.53 | +0.44 | 28.0% | 927.5 | 28.0% | -0.56 | 22.48 | 20.65 | 24.30 | — |
| — | 13.25 | 14.65 | 13.95 | +0.42 | 28.1% | 930 | 28.1% | -0.58 | 23.62 | 22.75 | 24.50 | — |
| — | 11.45 | 12.55 | 12.00 | +0.38 | 28.2% | 935 | 28.2% | -0.62 | 25.90 | 24.25 | 27.55 | — |
| — | 9.85 | 11.80 | 10.82 | +0.34 | 28.3% | 940 | 28.3% | -0.66 | 30.05 | 28.50 | 31.60 | — |
| — | 8.35 | 9.95 | 9.15 | +0.30 | 28.4% | 945 | 28.4% | -0.70 | 34.08 | 31.40 | 36.75 | — |
| — | 6.95 | 7.90 | 7.42 | +0.27 | 28.5% | 950 | 28.5% | -0.74 | 37.88 | 35.45 | 40.30 | — |
| — | 6.00 | 6.70 | 6.35 | +0.23 | 28.6% | 955 | 28.6% | -0.77 | 40.90 | 38.85 | 42.95 | — |
| — | 4.45 | 5.80 | 5.12 | +0.20 | 28.8% | 960 | 28.8% | -0.80 | 44.77 | 42.80 | 46.75 | — |
| — | 4.15 | 4.55 | 4.35 | +0.18 | 29.0% | 965 | 29.0% | -0.83 | 49.42 | 46.65 | 52.20 | — |
| — | 2.79 | 4.00 | 3.40 | +0.15 | 29.2% | 970 | 29.2% | -0.85 | 53.92 | 51.25 | 56.60 | — |
| — | 2.71 | 3.20 | 2.96 | +0.13 | 29.4% | 975 | 29.4% | -0.88 | 58.42 | 55.55 | 61.30 | — |
| — | 2.34 | 2.93 | 2.63 | +0.11 | 29.6% | 980 | 29.6% | -0.90 | 62.00 | 60.20 | 63.80 | — |
| — | 1.79 | 2.42 | 2.10 | +0.10 | 29.9% | 985 | 29.9% | -0.91 | 66.95 | 64.05 | 69.85 | — |
| — | 1.53 | 2.13 | 1.83 | +0.08 | 30.2% | 990 | 30.2% | -0.93 | 71.80 | 68.10 | 75.50 | — |
| — | 0.75 | 2.40 | 1.57 | +0.07 | 30.5% | 995 | 30.5% | -0.94 | 76.00 | 72.75 | 79.25 | — |
| — | 1.15 | 1.44 | 1.29 | +0.06 | 30.8% | 1000 | 30.8% | -0.95 | 80.45 | 78.25 | 82.65 | — |
| — | 0.91 | 1.28 | 1.09 | +0.05 | 31.2% | 1005 | 31.2% | -0.96 | 86.35 | 83.75 | 88.95 | — |
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.