Spot 893.50
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 172.20 | 177.40 | 174.80 | +1.00 | 58.0% | 720 | 58.0% | -0.00 | — | — | 8.55 | — |
| — | 151.85 | 157.40 | 154.62 | +1.00 | 53.4% | 740 | 53.4% | -0.00 | — | — | 0.10 | — |
| — | 143.05 | 147.35 | 145.20 | +1.00 | 51.3% | 750 | 51.3% | -0.00 | — | — | 0.25 | — |
| — | 130.35 | 138.80 | 134.57 | +1.00 | 49.4% | 760 | 49.4% | -0.00 | — | — | 0.03 | — |
| — | 122.15 | 127.40 | 124.78 | +1.00 | 47.8% | 770 | 47.8% | -0.00 | — | — | 8.55 | — |
| — | 112.15 | 117.90 | 115.03 | +1.00 | 46.4% | 780 | 46.4% | -0.00 | — | — | 0.03 | — |
| — | 107.30 | 112.40 | 109.85 | +1.00 | 45.7% | 785 | 45.7% | -0.00 | — | — | 5.25 | — |
| — | 97.50 | 102.40 | 99.95 | +1.00 | 44.5% | 795 | 44.5% | -0.00 | — | — | 5.15 | — |
| — | 91.70 | 95.70 | 93.70 | +1.00 | 44.0% | 800 | 44.0% | -0.00 | — | — | 0.30 | — |
| — | 86.70 | 92.45 | 89.58 | +1.00 | 43.5% | 805 | 43.5% | -0.00 | — | — | 0.05 | — |
| — | 81.75 | 87.45 | 84.60 | +1.00 | 42.8% | 810 | 42.8% | -0.00 | — | — | 0.15 | — |
| — | 77.45 | 82.45 | 79.95 | +1.00 | 41.9% | 815 | 41.9% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 71.90 | 76.65 | 74.28 | +1.00 | 40.8% | 820 | 40.8% | -0.00 | — | — | 0.07 | — |
| — | 67.20 | 72.45 | 69.83 | +1.00 | 39.4% | 825 | 39.4% | -0.00 | — | — | 0.06 | — |
| — | 62.60 | 67.45 | 65.03 | +1.00 | 37.8% | 830 | 37.8% | -0.00 | — | — | 0.08 | — |
| — | 57.50 | 62.45 | 59.98 | +0.99 | 36.0% | 835 | 36.0% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 51.85 | 56.65 | 54.25 | +0.99 | 34.2% | 840 | 34.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 46.45 | 52.50 | 49.48 | +0.99 | 32.5% | 845 | 32.5% | -0.01 | — | — | 0.70 | — |
| — | 42.00 | 48.90 | 45.45 | +0.99 | 30.7% | 850 | 30.7% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 36.90 | 42.60 | 39.75 | +0.98 | 28.9% | 855 | 28.9% | -0.02 | 0.12 | 0.07 | 0.16 | — |
| — | 31.80 | 36.90 | 34.35 | +0.98 | 27.1% | 860 | 27.1% | -0.02 | 0.27 | 0.01 | 0.53 | — |
| — | 27.05 | 32.75 | 29.90 | +0.97 | 25.4% | 865 | 25.4% | -0.03 | 0.18 | 0.07 | 0.30 | — |
| — | 22.85 | 27.10 | 24.98 | +0.95 | 23.8% | 870 | 23.8% | -0.05 | 0.45 | 0.39 | 0.51 | — |
| — | 18.35 | 22.25 | 20.30 | +0.92 | 22.3% | 875 | 22.3% | -0.08 | 0.73 | 0.48 | 0.98 | — |
| — | 12.25 | 16.20 | 14.22 | — | — | 880 | — | — | 1.32 | 1.20 | 1.45 | — |
| — | 9.50 | 13.10 | 11.30 | — | — | 885 | 21.3% | -0.17 | 2.25 | 1.95 | 2.55 | — |
| — | 7.70 | 9.25 | 8.47 | +0.75 | 21.8% | 890 | 21.8% | -0.25 | 3.83 | 3.45 | 4.20 | — |
| — | 5.15 | 6.20 | 5.67 | +0.65 | 22.6% | 895 | 22.6% | -0.35 | 6.42 | 6.10 | 6.75 | — |
| — | 3.15 | 3.90 | 3.52 | +0.54 | 23.9% | 900 | 23.9% | -0.46 | 9.05 | 8.05 | 10.05 | — |
| — | 2.10 | 2.50 | 2.30 | +0.43 | 24.6% | 905 | 24.6% | -0.57 | 12.75 | 11.15 | 14.35 | — |
| — | 1.25 | 1.45 | 1.35 | +0.33 | 24.5% | 910 | 24.5% | -0.67 | 17.00 | 15.65 | 18.35 | — |
| — | 0.68 | 0.94 | 0.81 | +0.23 | 24.4% | 915 | 24.4% | -0.77 | 21.75 | 20.05 | 23.45 | — |
| — | 0.53 | 0.76 | 0.65 | +0.20 | 24.5% | 917.5 | 24.5% | -0.81 | 23.43 | 21.15 | 25.70 | — |
| — | 0.38 | 0.60 | 0.49 | +0.16 | 24.9% | 920 | 24.9% | -0.84 | 26.27 | 24.85 | 27.70 | — |
| — | 0.16 | 0.40 | 0.28 | +0.13 | 25.4% | 922.5 | 25.4% | -0.87 | 28.32 | 24.70 | 31.95 | — |
| — | 0.25 | 0.43 | 0.34 | +0.11 | 26.0% | 925 | 26.0% | -0.89 | 32.20 | 29.40 | 35.00 | — |
| — | 0.10 | 0.38 | 0.24 | +0.09 | 26.7% | 927.5 | 26.7% | -0.91 | 33.17 | 29.60 | 36.75 | — |
| — | 0.15 | 0.21 | 0.18 | +0.08 | 27.5% | 930 | 27.5% | -0.93 | 36.25 | 33.30 | 39.20 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 29.2% | 935 | 29.2% | -0.95 | 41.52 | 38.95 | 44.10 | — |
| — | 0.07 | 0.25 | 0.16 | +0.05 | 30.2% | 937.5 | 30.2% | -0.96 | 42.73 | 39.90 | 45.55 | — |
| — | 0.01 | 0.36 | 0.18 | +0.03 | 32.1% | 942.5 | 32.1% | -0.97 | 49.38 | 46.55 | 52.20 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 34.0% | 947.5 | 34.0% | -0.98 | 53.90 | 50.25 | 57.55 | — |
| — | — | 0.14 | — | +0.02 | 35.9% | 952.5 | 35.9% | -0.99 | 58.02 | 55.05 | 61.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 38.5% | 960 | 38.5% | -0.99 | 65.80 | 64.40 | 67.20 | — |
| — | — | 0.42 | — | +0.01 | 41.6% | 970 | 41.6% | -1.00 | 76.90 | 73.90 | 79.90 | — |
| — | — | 0.03 | — | +0.01 | 44.3% | 980 | 44.3% | -1.00 | 86.72 | 83.70 | 89.75 | — |
| — | — | 0.72 | — | +0.00 | 46.9% | 990 | 46.9% | -1.00 | 95.30 | 92.00 | 98.60 | — |
| — | — | 0.06 | — | +0.00 | 49.6% | 1000 | 49.6% | -1.00 | 105.88 | 102.00 | 109.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 53.9% | 1010 | 53.9% | -1.00 | 115.62 | 113.05 | 118.20 | — |
| — | — | 0.33 | — | +0.00 | 56.6% | 1020 | 56.6% | -1.00 | 125.92 | 122.55 | 129.30 | — |
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.