Spot 901.07
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 149.80 | 155.15 | 152.47 | +1.00 | 50.2% | 750 | 50.2% | -0.00 | — | — | 4.30 | — |
| — | 140.05 | 145.15 | 142.60 | +1.00 | 48.6% | 760 | 48.6% | -0.00 | — | — | 0.02 | — |
| — | 129.75 | 135.15 | 132.45 | +1.00 | 47.3% | 770 | 47.3% | -0.00 | — | — | 0.30 | — |
| — | 120.10 | 123.65 | 121.88 | +1.00 | 46.1% | 780 | 46.1% | -0.00 | — | — | 0.03 | — |
| — | 107.50 | 115.15 | 111.33 | +1.00 | 44.9% | 790 | 44.9% | -0.00 | — | — | 0.04 | — |
| — | 100.30 | 104.50 | 102.40 | +1.00 | 43.3% | 800 | 43.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 95.15 | 100.15 | 97.65 | +1.00 | 42.3% | 805 | 42.3% | -0.00 | — | — | 0.04 | — |
| — | 84.50 | 90.15 | 87.33 | +1.00 | 39.9% | 815 | 39.9% | -0.00 | — | — | 0.05 | — |
| — | 80.00 | 83.55 | 81.78 | +1.00 | 38.6% | 820 | 38.6% | -0.00 | — | — | 0.05 | — |
| — | 75.00 | 80.20 | 77.60 | +1.00 | 37.3% | 825 | 37.3% | -0.00 | — | — | 0.05 | — |
| — | 69.40 | 75.30 | 72.35 | +1.00 | 35.8% | 830 | 35.8% | -0.00 | — | — | 0.06 | — |
| — | 64.90 | 70.20 | 67.55 | +1.00 | 34.4% | 835 | 34.4% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 60.00 | 65.60 | 62.80 | +0.99 | 32.9% | 840 | 32.9% | -0.01 | — | — | 0.09 | — |
| — | 55.20 | 60.25 | 57.73 | +0.99 | 31.3% | 845 | 31.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 50.15 | 55.00 | 52.58 | +0.99 | 29.7% | 850 | 29.7% | -0.01 | 0.18 | 0.05 | 0.31 | — |
| — | 44.10 | 50.30 | 47.20 | +0.99 | 28.1% | 855 | 28.1% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 38.35 | 45.95 | 42.15 | +0.99 | 26.5% | 860 | 26.5% | -0.01 | 0.17 | 0.14 | 0.21 | — |
| — | 33.45 | 40.60 | 37.02 | +0.98 | 25.1% | 865 | 25.1% | -0.02 | 0.28 | 0.27 | 0.30 | — |
| — | 28.80 | 36.00 | 32.40 | +0.98 | 24.1% | 870 | 24.1% | -0.02 | 0.44 | 0.42 | 0.46 | — |
| — | 25.85 | 30.95 | 28.40 | +0.97 | 23.5% | 875 | 23.5% | -0.03 | 0.71 | 0.60 | 0.82 | — |
| — | 21.00 | 25.30 | 23.15 | +0.96 | 22.8% | 880 | 22.8% | -0.04 | 1.08 | 0.92 | 1.25 | — |
| — | 17.10 | 21.70 | 19.40 | +0.94 | 22.1% | 885 | 22.1% | -0.06 | 1.72 | 1.44 | 2.00 | — |
| — | 13.80 | 15.40 | 14.60 | +0.92 | 21.5% | 890 | 21.5% | -0.08 | 2.71 | 2.52 | 2.90 | — |
| — | 10.15 | 11.55 | 10.85 | +0.88 | 21.4% | 895 | 21.4% | -0.12 | 4.22 | 3.85 | 4.60 | — |
| — | 7.55 | 8.40 | 7.97 | +0.83 | 21.9% | 900 | 21.9% | -0.17 | 6.15 | 5.80 | 6.50 | — |
| — | 5.40 | 5.95 | 5.67 | +0.76 | 22.5% | 905 | 22.5% | -0.24 | 9.10 | 8.45 | 9.75 | — |
| — | 3.65 | 4.00 | 3.83 | +0.68 | 22.7% | 910 | 22.7% | -0.32 | 12.43 | 11.65 | 13.20 | — |
| — | 2.42 | 2.65 | 2.54 | +0.59 | 22.7% | 915 | 22.7% | -0.41 | 15.68 | 14.65 | 16.70 | — |
| — | 1.76 | 2.46 | 2.11 | +0.54 | 22.7% | 917.5 | 22.7% | -0.46 | 18.30 | 16.85 | 19.75 | — |
| — | 1.50 | 1.77 | 1.64 | +0.49 | 22.9% | 920 | 22.9% | -0.51 | 20.23 | 19.15 | 21.30 | — |
| — | 0.95 | 1.80 | 1.38 | +0.44 | 23.1% | 922.5 | 23.1% | -0.56 | 22.10 | 19.45 | 24.75 | — |
| — | 0.91 | 1.32 | 1.11 | +0.39 | 23.4% | 925 | 23.4% | -0.61 | 24.27 | 23.20 | 25.35 | — |
| — | 0.66 | 0.92 | 0.79 | +0.35 | 23.8% | 927.5 | 23.8% | -0.66 | 25.90 | 23.60 | 28.20 | — |
| — | 0.65 | 0.76 | 0.70 | +0.31 | 24.2% | 930 | 24.2% | -0.70 | 29.00 | 27.30 | 30.70 | — |
| — | 0.35 | 0.56 | 0.46 | +0.23 | 25.2% | 935 | 25.2% | -0.77 | 33.77 | 31.30 | 36.25 | — |
| — | 0.27 | 0.49 | 0.38 | +0.20 | 25.8% | 937.5 | 25.8% | -0.81 | 36.05 | 32.80 | 39.30 | — |
| — | 0.17 | 0.35 | 0.26 | +0.17 | 26.4% | 940 | 26.4% | -0.84 | 38.40 | 36.25 | 40.55 | — |
| — | 0.13 | 0.37 | 0.25 | +0.15 | 27.0% | 942.5 | 27.0% | -0.86 | 40.45 | 37.70 | 43.20 | — |
| — | 0.16 | 0.31 | 0.23 | +0.12 | 27.7% | 945 | 27.7% | -0.88 | 43.88 | 40.40 | 47.35 | — |
| — | 0.12 | 0.26 | 0.19 | +0.09 | 29.1% | 950 | 29.1% | -0.92 | 48.67 | 46.80 | 50.55 | — |
| — | 0.10 | 0.25 | 0.17 | +0.07 | 30.4% | 955 | 30.4% | -0.94 | 53.67 | 50.00 | 57.35 | — |
| — | — | 0.13 | — | +0.04 | 32.2% | 962.5 | 32.2% | -0.97 | 60.88 | 57.85 | 63.90 | — |
| — | 0.06 | 0.11 | 0.09 | +0.03 | 34.0% | 970 | 34.0% | -0.98 | 69.42 | 66.45 | 72.40 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 35.1% | 975 | 35.1% | -0.99 | 74.58 | 71.85 | 77.30 | — |
| — | 0.03 | 0.12 | 0.07 | +0.01 | 37.1% | 985 | 37.1% | -1.00 | 83.92 | 80.35 | 87.50 | — |
| — | — | 0.18 | — | +0.01 | 39.1% | 995 | 39.1% | -1.00 | 93.65 | 90.00 | 97.30 | — |
| — | — | 0.06 | — | +0.00 | 41.2% | 1005 | 41.2% | -1.00 | 103.28 | 100.35 | 106.20 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 1015 | 43.4% | -1.00 | 113.58 | 111.35 | 115.80 | — |
| — | — | 0.08 | — | +0.00 | 49.9% | 1040 | 49.9% | -1.00 | 139.40 | 136.85 | 141.95 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 1080 | 63.1% | -1.00 | 179.05 | 175.35 | 182.75 | — |
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.