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 | |
| — | 165.70 | 173.15 | 169.43 | +0.99 | 29.4% | 735 | 29.4% | -0.01 | — | — | 0.34 | — |
| — | 150.45 | 158.50 | 154.47 | +0.99 | 28.6% | 750 | 28.6% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| — | 140.55 | 148.90 | 144.72 | +0.99 | 28.2% | 760 | 28.2% | -0.01 | 0.46 | 0.25 | 0.67 | — |
| — | 130.75 | 138.45 | 134.60 | +0.99 | 27.8% | 770 | 27.8% | -0.01 | 0.53 | 0.20 | 0.85 | — |
| — | 121.70 | 128.70 | 125.20 | +0.98 | 27.4% | 780 | 27.4% | -0.02 | 0.76 | 0.43 | 1.09 | — |
| — | 112.85 | 119.10 | 115.97 | +0.97 | 27.1% | 790 | 27.1% | -0.03 | 1.04 | 0.66 | 1.43 | — |
| — | 103.30 | 108.80 | 106.05 | +0.97 | 26.8% | 800 | 26.8% | -0.03 | 1.44 | 1.15 | 1.72 | — |
| — | 98.45 | 104.75 | 101.60 | +0.96 | 26.6% | 805 | 26.6% | -0.04 | 1.76 | 1.52 | 2.00 | — |
| — | 89.40 | 95.45 | 92.42 | +0.95 | 26.3% | 815 | 26.3% | -0.05 | 2.24 | 1.80 | 2.68 | — |
| — | 84.65 | 91.55 | 88.10 | +0.94 | 26.2% | 820 | 26.2% | -0.06 | 3.00 | 2.29 | 3.70 | — |
| — | 80.45 | 86.75 | 83.60 | +0.94 | 26.0% | 825 | 26.0% | -0.06 | 3.40 | 2.15 | 4.65 | — |
| — | 75.95 | 82.35 | 79.15 | +0.93 | 25.9% | 830 | 25.9% | -0.07 | 3.83 | 3.35 | 4.30 | — |
| — | 71.45 | 78.00 | 74.72 | +0.92 | 25.8% | 835 | 25.8% | -0.08 | 4.45 | 3.75 | 5.15 | — |
| — | 66.65 | 73.80 | 70.22 | +0.91 | 25.7% | 840 | 25.7% | -0.10 | 5.28 | 4.40 | 6.15 | — |
| — | 63.15 | 69.65 | 66.40 | +0.89 | 25.5% | 845 | 25.5% | -0.11 | 6.03 | 5.40 | 6.65 | — |
| — | 60.10 | 64.45 | 62.27 | +0.88 | 25.4% | 850 | 25.4% | -0.12 | 6.75 | 6.05 | 7.45 | — |
| — | 55.35 | 60.20 | 57.77 | +0.86 | 25.3% | 855 | 25.3% | -0.14 | 7.92 | 7.10 | 8.75 | — |
| — | 52.35 | 56.65 | 54.50 | +0.84 | 25.2% | 860 | 25.2% | -0.16 | 9.20 | 8.20 | 10.20 | — |
| — | 48.75 | 52.90 | 50.83 | +0.83 | 25.1% | 865 | 25.1% | -0.18 | 10.65 | 10.00 | 11.30 | — |
| — | 44.55 | 49.25 | 46.90 | +0.81 | 25.1% | 870 | 25.1% | -0.20 | 12.28 | 11.75 | 12.80 | — |
| — | 40.10 | 45.65 | 42.88 | +0.78 | 25.0% | 875 | 25.0% | -0.22 | 13.80 | 13.00 | 14.60 | — |
| — | 38.45 | 42.15 | 40.30 | +0.76 | 24.9% | 880 | 24.9% | -0.24 | 15.28 | 13.95 | 16.60 | — |
| — | 34.35 | 38.80 | 36.58 | +0.73 | 24.8% | 885 | 24.8% | -0.27 | 17.05 | 16.00 | 18.10 | — |
| — | 32.85 | 35.65 | 34.25 | +0.71 | 24.8% | 890 | 24.8% | -0.30 | 19.52 | 18.25 | 20.80 | — |
| — | 29.30 | 32.70 | 31.00 | +0.68 | 24.7% | 895 | 24.7% | -0.32 | 21.55 | 19.60 | 23.50 | — |
| — | 27.50 | 28.75 | 28.12 | +0.65 | 24.7% | 900 | 24.7% | -0.35 | 23.90 | 22.85 | 24.95 | — |
| — | 25.05 | 26.25 | 25.65 | +0.62 | 24.6% | 905 | 24.6% | -0.38 | 26.75 | 25.45 | 28.05 | — |
| — | 22.55 | 23.85 | 23.20 | +0.59 | 24.5% | 910 | 24.5% | -0.41 | 29.18 | 28.45 | 29.90 | — |
| — | 20.10 | 22.75 | 21.43 | +0.56 | 24.5% | 915 | 24.5% | -0.45 | 31.65 | 30.25 | 33.05 | — |
| — | 18.25 | 19.95 | 19.10 | +0.53 | 24.5% | 920 | 24.5% | -0.48 | 35.05 | 33.15 | 36.95 | — |
| — | 16.50 | 17.70 | 17.10 | +0.50 | 24.4% | 925 | 24.4% | -0.51 | 38.00 | 36.30 | 39.70 | — |
| — | 14.45 | 16.85 | 15.65 | +0.47 | 24.4% | 930 | 24.4% | -0.54 | 40.55 | 38.15 | 42.95 | — |
| — | 12.90 | 15.15 | 14.03 | +0.44 | 24.4% | 935 | 24.4% | -0.57 | 43.95 | 42.30 | 45.60 | — |
| — | 11.45 | 12.40 | 11.93 | +0.41 | 24.4% | 940 | 24.4% | -0.61 | 47.67 | 45.15 | 50.20 | — |
| — | 9.90 | 12.35 | 11.12 | +0.38 | 24.4% | 945 | 24.4% | -0.64 | 51.17 | 49.35 | 53.00 | — |
| — | 9.20 | 10.00 | 9.60 | +0.35 | 24.4% | 950 | 24.4% | -0.67 | 55.15 | 51.95 | 58.35 | — |
| — | 7.80 | 9.90 | 8.85 | +0.32 | 24.4% | 955 | 24.4% | -0.69 | 58.75 | 55.80 | 61.70 | — |
| — | 5.15 | 6.05 | 5.60 | +0.25 | 24.5% | 970 | 24.5% | -0.77 | 71.33 | 68.25 | 74.40 | — |
| — | 4.45 | 5.95 | 5.20 | +0.22 | 24.6% | 975 | 24.6% | -0.79 | 76.67 | 74.15 | 79.20 | — |
| — | 3.60 | 5.20 | 4.40 | +0.18 | 24.8% | 985 | 24.8% | -0.84 | 85.58 | 83.00 | 88.15 | — |
| — | 2.54 | 4.25 | 3.40 | +0.15 | 25.0% | 995 | 25.0% | -0.87 | 94.55 | 92.20 | 96.90 | — |
| — | 2.04 | 2.64 | 2.34 | +0.12 | 25.3% | 1005 | 25.3% | -0.90 | 103.95 | 100.75 | 107.15 | — |
| — | 1.63 | 2.40 | 2.02 | +0.10 | 25.5% | 1015 | 25.5% | -0.93 | 113.97 | 110.35 | 117.60 | — |
| — | 0.79 | 1.55 | 1.17 | +0.07 | 26.0% | 1030 | 26.0% | -0.96 | 129.18 | 125.35 | 133.00 | — |
| — | 0.57 | 1.66 | 1.11 | +0.06 | 26.3% | 1040 | 26.3% | -0.98 | 139.07 | 134.95 | 143.20 | — |
| — | 0.56 | 1.06 | 0.81 | +0.04 | 26.9% | 1055 | 26.9% | -0.99 | 154.12 | 149.70 | 158.55 | — |
| — | 0.21 | 1.70 | 0.95 | +0.04 | 27.3% | 1065 | 27.3% | -1.00 | 164.10 | 160.20 | 168.00 | — |
| — | 0.19 | 1.01 | 0.60 | +0.03 | 28.1% | 1080 | 28.1% | -1.00 | 179.18 | 175.00 | 183.35 | — |
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.