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 | |
| — | 92.00 | 98.75 | 95.38 | +0.93 | 25.3% | 830 | 25.3% | -0.07 | 2.40 | 2.10 | 2.69 | — |
| — | 87.40 | 94.40 | 90.90 | +0.92 | 25.1% | 835 | 25.1% | -0.08 | 2.75 | 2.26 | 3.25 | — |
| — | 82.55 | 88.40 | 85.47 | +0.91 | 24.9% | 840 | 24.9% | -0.10 | 3.13 | 2.77 | 3.50 | — |
| — | 79.00 | 83.50 | 81.25 | +0.89 | 24.7% | 845 | 24.7% | -0.11 | 3.48 | 3.00 | 3.95 | — |
| — | 74.85 | 79.00 | 76.92 | +0.88 | 24.6% | 850 | 24.6% | -0.12 | 4.12 | 3.75 | 4.50 | — |
| — | 69.25 | 75.75 | 72.50 | +0.86 | 24.4% | 855 | 24.4% | -0.14 | 4.62 | 4.00 | 5.25 | — |
| — | 65.70 | 70.90 | 68.30 | +0.84 | 24.2% | 860 | 24.2% | -0.16 | 5.80 | 4.95 | 6.65 | — |
| — | 61.55 | 67.65 | 64.60 | +0.83 | 24.1% | 865 | 24.1% | -0.18 | 7.05 | 5.90 | 8.20 | — |
| — | 56.75 | 63.45 | 60.10 | +0.81 | 24.0% | 870 | 24.0% | -0.20 | 8.12 | 7.00 | 9.25 | — |
| — | 53.80 | 58.15 | 55.98 | +0.78 | 23.9% | 875 | 23.9% | -0.22 | 9.12 | 7.95 | 10.30 | — |
| — | 50.10 | 54.40 | 52.25 | +0.76 | 23.8% | 880 | 23.8% | -0.24 | 10.12 | 9.00 | 11.25 | — |
| — | 47.55 | 50.80 | 49.17 | +0.73 | 23.7% | 885 | 23.7% | -0.27 | 11.05 | 10.15 | 11.95 | — |
| — | 43.05 | 47.00 | 45.02 | +0.71 | 23.6% | 890 | 23.6% | -0.30 | 12.45 | 11.60 | 13.30 | — |
| — | 39.10 | 44.70 | 41.90 | +0.68 | 23.5% | 895 | 23.5% | -0.32 | 14.47 | 13.15 | 15.80 | — |
| — | 36.60 | 40.20 | 38.40 | +0.65 | 23.4% | 900 | 23.4% | -0.35 | 16.25 | 15.20 | 17.30 | — |
| — | 33.55 | 36.60 | 35.08 | +0.62 | 23.4% | 905 | 23.4% | -0.38 | 17.75 | 16.40 | 19.10 | — |
| — | 31.05 | 33.60 | 32.33 | +0.59 | 23.4% | 910 | 23.4% | -0.41 | 20.00 | 18.90 | 21.10 | — |
| — | 27.85 | 31.90 | 29.88 | +0.56 | 23.3% | 915 | 23.3% | -0.45 | 22.40 | 21.70 | 23.10 | — |
| — | 25.60 | 29.15 | 27.38 | +0.53 | 23.3% | 920 | 23.3% | -0.48 | 24.70 | 23.55 | 25.85 | — |
| — | 23.55 | 25.15 | 24.35 | +0.50 | 23.3% | 925 | 23.3% | -0.51 | 27.98 | 25.95 | 30.00 | — |
| — | 21.50 | 22.90 | 22.20 | +0.47 | 23.3% | 930 | 23.3% | -0.54 | 30.05 | 29.25 | 30.85 | — |
| — | 18.55 | 22.00 | 20.27 | +0.44 | 23.3% | 935 | 23.3% | -0.57 | 32.40 | 30.75 | 34.05 | — |
| — | 17.65 | 19.90 | 18.77 | +0.41 | 23.3% | 940 | 23.3% | -0.61 | 36.20 | 34.65 | 37.75 | — |
| — | 14.80 | 18.25 | 16.52 | +0.38 | 23.3% | 945 | 23.3% | -0.64 | 39.52 | 37.20 | 41.85 | — |
| — | 13.25 | 15.35 | 14.30 | +0.35 | 23.4% | 950 | 23.4% | -0.67 | 43.27 | 40.95 | 45.60 | — |
| — | 12.10 | 14.55 | 13.32 | +0.32 | 23.4% | 955 | 23.4% | -0.69 | 46.00 | 43.85 | 48.15 | — |
| — | 10.55 | 12.15 | 11.35 | +0.29 | 23.5% | 960 | 23.5% | -0.72 | 49.52 | 47.35 | 51.70 | — |
| — | 9.00 | 11.90 | 10.45 | +0.27 | 23.5% | 965 | 23.5% | -0.75 | 53.58 | 51.40 | 55.75 | — |
| — | 7.95 | 9.70 | 8.82 | +0.25 | 23.6% | 970 | 23.6% | -0.77 | 57.75 | 54.85 | 60.65 | — |
| — | 7.70 | 9.00 | 8.35 | +0.22 | 23.7% | 975 | 23.7% | -0.79 | 61.20 | 59.20 | 63.20 | — |
| — | 6.95 | 7.65 | 7.30 | +0.20 | 23.8% | 980 | 23.8% | -0.82 | 65.20 | 62.90 | 67.50 | — |
| — | 5.70 | 6.75 | 6.22 | +0.18 | 23.9% | 985 | 23.9% | -0.84 | 70.25 | 67.35 | 73.15 | — |
| — | 5.20 | 7.00 | 6.10 | +0.17 | 24.0% | 990 | 24.0% | -0.85 | 74.17 | 70.95 | 77.40 | — |
| — | 4.60 | 5.40 | 5.00 | +0.15 | 24.1% | 995 | 24.1% | -0.87 | 78.78 | 76.15 | 81.40 | — |
| — | 4.00 | 4.55 | 4.28 | +0.14 | 24.2% | 1000 | 24.2% | -0.89 | 82.72 | 79.85 | 85.60 | — |
| — | 3.30 | 4.20 | 3.75 | +0.12 | 24.4% | 1005 | 24.4% | -0.90 | 87.03 | 83.75 | 90.30 | — |
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.