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 | |
| — | 173.20 | 178.25 | 175.72 | +1.00 | 45.0% | 725 | 45.0% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 163.95 | 168.00 | 165.97 | +1.00 | 43.3% | 735 | 43.3% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 149.45 | 155.85 | 152.65 | +1.00 | 40.7% | 750 | 40.7% | -0.00 | — | — | 0.20 | — |
| — | 138.25 | 146.05 | 142.15 | +1.00 | 39.1% | 760 | 39.1% | -0.00 | — | — | 0.46 | — |
| — | 128.25 | 136.10 | 132.18 | +0.99 | 37.5% | 770 | 37.5% | -0.01 | — | — | 0.57 | — |
| — | 120.05 | 126.00 | 123.03 | +0.99 | 36.1% | 780 | 36.1% | -0.01 | — | — | 0.24 | — |
| — | 108.40 | 116.05 | 112.22 | +0.99 | 34.8% | 790 | 34.8% | -0.01 | 0.17 | 0.03 | 0.30 | — |
| — | 100.75 | 104.00 | 102.38 | +0.99 | 33.7% | 800 | 33.7% | -0.01 | 0.14 | 0.03 | 0.26 | — |
| — | 95.50 | 100.15 | 97.83 | +0.99 | 33.2% | 805 | 33.2% | -0.01 | — | — | 0.31 | — |
| — | 85.15 | 90.05 | 87.60 | +0.98 | 32.3% | 815 | 32.3% | -0.02 | 0.55 | 0.01 | 1.09 | — |
| — | 81.00 | 85.15 | 83.08 | +0.98 | 31.9% | 820 | 31.9% | -0.02 | 0.61 | 0.40 | 0.82 | — |
| — | 75.35 | 80.20 | 77.78 | +0.97 | 31.6% | 825 | 31.6% | -0.03 | — | — | 1.25 | — |
| — | 71.05 | 74.10 | 72.58 | +0.97 | 31.3% | 830 | 31.3% | -0.03 | 0.90 | 0.48 | 1.31 | — |
| — | 66.45 | 70.80 | 68.62 | +0.96 | 31.0% | 835 | 31.0% | -0.04 | 1.27 | 0.88 | 1.67 | — |
| — | 62.25 | 64.65 | 63.45 | +0.96 | 30.8% | 840 | 30.8% | -0.04 | 1.63 | 1.47 | 1.79 | — |
| — | 57.50 | 61.50 | 59.50 | +0.95 | 30.6% | 845 | 30.6% | -0.05 | 2.05 | 1.81 | 2.29 | — |
| — | 52.50 | 57.40 | 54.95 | +0.94 | 30.5% | 850 | 30.5% | -0.06 | 2.72 | 2.48 | 2.96 | — |
| — | 48.30 | 52.50 | 50.40 | +0.93 | 30.4% | 855 | 30.4% | -0.07 | 3.25 | 3.00 | 3.50 | — |
| — | 44.45 | 49.80 | 47.12 | +0.91 | 30.3% | 860 | 30.3% | -0.09 | 4.05 | 3.85 | 4.25 | — |
| — | 38.25 | 46.50 | 42.38 | +0.90 | 30.2% | 865 | 30.2% | -0.11 | 4.80 | 4.30 | 5.30 | — |
| — | 37.05 | 40.20 | 38.62 | +0.87 | 30.2% | 870 | 30.2% | -0.13 | 6.10 | 5.75 | 6.45 | — |
| — | 33.45 | 37.35 | 35.40 | +0.85 | 30.2% | 875 | 30.2% | -0.15 | 7.25 | 6.75 | 7.75 | — |
| — | 29.20 | 33.05 | 31.12 | +0.82 | 30.2% | 880 | 30.2% | -0.18 | 8.72 | 8.45 | 9.00 | — |
| — | 27.10 | 30.05 | 28.57 | +0.79 | 30.2% | 885 | 30.2% | -0.21 | 10.85 | 9.90 | 11.80 | — |
| — | 25.25 | 28.30 | 26.77 | +0.78 | 30.2% | 887.5 | 30.2% | -0.22 | 10.93 | 9.90 | 11.95 | — |
| — | 23.75 | 26.65 | 25.20 | +0.76 | 30.2% | 890 | 30.2% | -0.24 | 12.45 | 11.40 | 13.50 | — |
| — | 22.40 | 25.10 | 23.75 | +0.74 | 30.3% | 892.5 | 30.3% | -0.26 | 13.57 | 12.50 | 14.65 | — |
| — | 21.00 | 22.75 | 21.88 | +0.72 | 30.3% | 895 | 30.3% | -0.28 | 14.60 | 13.65 | 15.55 | — |
| — | 19.65 | 21.15 | 20.40 | +0.70 | 30.3% | 897.5 | 30.3% | -0.30 | 15.30 | 13.90 | 16.70 | — |
| — | 18.70 | 19.90 | 19.30 | +0.68 | 30.3% | 900 | 30.3% | -0.32 | 16.85 | 16.25 | 17.45 | — |
| — | 17.50 | 18.70 | 18.10 | +0.66 | 30.4% | 902.5 | 30.4% | -0.34 | 18.32 | 16.35 | 20.30 | — |
| — | 16.15 | 17.80 | 16.98 | +0.64 | 30.4% | 905 | 30.4% | -0.36 | 19.45 | 18.80 | 20.10 | — |
| — | 14.75 | 16.55 | 15.65 | +0.62 | 30.4% | 907.5 | 30.4% | -0.38 | 20.95 | 20.25 | 21.65 | — |
| — | 13.70 | 15.60 | 14.65 | +0.60 | 30.4% | 910 | 30.4% | -0.40 | 22.43 | 21.55 | 23.30 | — |
| — | 12.75 | 14.95 | 13.85 | +0.58 | 30.5% | 912.5 | 30.5% | -0.43 | 23.40 | 22.25 | 24.55 | — |
| — | 11.85 | 13.15 | 12.50 | +0.55 | 30.5% | 915 | 30.5% | -0.45 | 25.10 | 24.05 | 26.15 | — |
| — | 10.85 | 12.65 | 11.75 | +0.53 | 30.5% | 917.5 | 30.5% | -0.47 | 26.27 | 24.35 | 28.20 | — |
| — | 10.25 | 11.20 | 10.72 | +0.51 | 30.5% | 920 | 30.5% | -0.49 | 28.40 | 26.40 | 30.40 | — |
| — | 8.75 | 10.25 | 9.50 | +0.49 | 30.6% | 922.5 | 30.6% | -0.51 | 30.30 | 27.40 | 33.20 | — |
| — | 8.80 | 9.45 | 9.12 | +0.47 | 30.6% | 925 | 30.6% | -0.54 | 30.95 | 28.90 | 33.00 | — |
| — | 7.75 | 8.80 | 8.28 | — | — | 927.5 | — | — | 33.35 | 30.55 | 36.15 | — |
| — | 7.40 | 8.10 | 7.75 | +0.42 | 30.7% | 930 | — | — | 34.60 | 32.80 | 36.40 | — |
| — | 5.75 | 6.80 | 6.28 | +0.38 | 30.7% | 935 | 30.7% | -0.62 | 38.35 | 35.95 | 40.75 | — |
| — | 5.15 | 5.75 | 5.45 | — | — | 940 | — | — | 42.88 | 40.10 | 45.65 | — |
| — | 4.15 | 4.80 | 4.47 | +0.30 | 31.0% | 945 | 31.0% | -0.70 | 46.25 | 43.90 | 48.60 | — |
| — | 3.55 | 3.95 | 3.75 | +0.27 | 31.2% | 950 | 31.2% | -0.74 | 51.55 | 48.20 | 54.90 | — |
| — | 2.84 | 3.45 | 3.15 | +0.23 | 31.4% | 955 | 31.4% | -0.77 | 54.80 | 51.70 | 57.90 | — |
| — | 1.41 | 2.08 | 1.75 | +0.15 | 32.3% | 970 | 32.3% | -0.85 | 69.58 | 66.75 | 72.40 | — |
| — | 1.12 | 2.00 | 1.56 | +0.13 | 32.6% | 975 | 32.6% | -0.88 | 74.22 | 71.80 | 76.65 | — |
| — | 1.03 | 1.51 | 1.27 | +0.10 | 33.5% | 985 | 33.5% | -0.91 | 83.45 | 80.50 | 86.40 | — |
| — | 0.72 | 1.10 | 0.91 | +0.07 | 34.4% | 995 | 34.4% | -0.94 | 93.60 | 90.40 | 96.80 | — |
| — | 0.38 | 1.41 | 0.90 | +0.05 | 35.4% | 1005 | 35.4% | -0.96 | 104.00 | 100.35 | 107.65 | — |
| — | 0.47 | 0.99 | 0.73 | +0.04 | 36.5% | 1015 | 36.5% | -0.97 | 113.22 | 110.35 | 116.10 | — |
| — | 0.31 | 0.50 | 0.41 | +0.03 | 38.2% | 1030 | 38.2% | -0.99 | 129.20 | 125.20 | 133.20 | — |
| — | 0.15 | 0.70 | 0.42 | +0.02 | 39.4% | 1040 | 39.4% | -0.99 | 138.95 | 135.35 | 142.55 | — |
| — | — | 0.34 | — | +0.01 | 41.3% | 1055 | 41.3% | -1.00 | 153.70 | 150.35 | 157.05 | — |
| — | 0.11 | 0.28 | 0.20 | +0.01 | 42.6% | 1065 | 42.6% | -1.00 | 163.75 | 160.20 | 167.30 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 44.6% | 1080 | 44.6% | -1.00 | 178.28 | 175.35 | 181.20 | — |
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.