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 | |
| — | 171.05 | 178.05 | 174.55 | +1.00 | 48.5% | 720 | 48.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 162.60 | 168.10 | 165.35 | +1.00 | 46.7% | 730 | 46.7% | -0.00 | — | — | 0.11 | — |
| — | 152.70 | 158.10 | 155.40 | +1.00 | 44.9% | 740 | 44.9% | -0.00 | — | — | 0.92 | — |
| — | 142.85 | 149.10 | 145.97 | +1.00 | 43.0% | 750 | 43.0% | -0.00 | — | — | 1.79 | — |
| — | 132.70 | 138.15 | 135.43 | +1.00 | 41.1% | 760 | 41.1% | -0.00 | — | — | 5.00 | — |
| — | 122.60 | 128.20 | 125.40 | +1.00 | 39.3% | 770 | 39.3% | -0.00 | — | — | 0.17 | — |
| — | 112.20 | 119.25 | 115.72 | +0.99 | 37.6% | 780 | — | — | — | — | 0.60 | — |
| — | 106.30 | 113.30 | 109.80 | — | — | 785 | — | — | — | — | 0.55 | — |
| — | 97.90 | 103.35 | 100.62 | +0.99 | 35.2% | 795 | 35.2% | -0.01 | 0.20 | 0.05 | 0.34 | — |
| — | 93.05 | 97.10 | 95.08 | +0.99 | 34.5% | 800 | 34.5% | -0.01 | 0.30 | 0.27 | 0.34 | — |
| — | 87.85 | 93.50 | 90.67 | +0.98 | 33.9% | 805 | 33.9% | -0.02 | 0.40 | 0.03 | 0.77 | — |
| — | 82.55 | 88.60 | 85.58 | — | — | 810 | 33.3% | -0.02 | — | — | 0.50 | — |
| — | 77.65 | 83.75 | 80.70 | — | — | 815 | 32.8% | -0.03 | — | — | 2.33 | — |
| — | 72.00 | 78.90 | 75.45 | — | — | 820 | 32.4% | -0.03 | 0.57 | 0.37 | 0.78 | — |
| — | 67.90 | 74.15 | 71.03 | +0.96 | 32.0% | 825 | 32.0% | -0.04 | 0.64 | 0.29 | 0.98 | — |
| — | 64.25 | 69.40 | 66.83 | +0.95 | 31.7% | 830 | 31.7% | -0.05 | 0.96 | 0.39 | 1.54 | — |
| — | 57.75 | 64.80 | 61.27 | +0.94 | 31.5% | 835 | 31.5% | -0.06 | 1.22 | 0.84 | 1.60 | — |
| — | 54.85 | 59.65 | 57.25 | +0.92 | 31.3% | 840 | 31.3% | -0.08 | 1.56 | 0.95 | 2.17 | — |
| — | 48.70 | 55.10 | 51.90 | +0.91 | 31.1% | 845 | 31.1% | -0.09 | 2.30 | 1.60 | 3.00 | — |
| — | 46.15 | 50.60 | 48.38 | +0.89 | 31.0% | 850 | 31.0% | -0.11 | 3.05 | 2.80 | 3.30 | — |
| — | 41.70 | 46.60 | 44.15 | +0.86 | 31.0% | 855 | 31.0% | -0.14 | 3.80 | 3.10 | 4.50 | — |
| — | 38.50 | 40.75 | 39.62 | +0.84 | 30.9% | 860 | 30.9% | -0.16 | 4.67 | 4.20 | 5.15 | — |
| — | 34.30 | 38.15 | 36.23 | +0.81 | 30.9% | 865 | — | — | 5.95 | 5.60 | 6.30 | — |
| — | 32.00 | 33.75 | 32.88 | — | — | 870 | — | — | 7.03 | 6.35 | 7.70 | — |
| — | 27.40 | 30.95 | 29.18 | — | — | 875 | — | — | 9.10 | 8.55 | 9.65 | — |
| — | 24.05 | 27.35 | 25.70 | +0.70 | 30.8% | 880 | 30.8% | -0.30 | 10.32 | 9.45 | 11.20 | — |
| — | 21.10 | 23.85 | 22.48 | +0.66 | 30.8% | 885 | 30.8% | -0.34 | 12.62 | 12.05 | 13.20 | — |
| — | 20.05 | 22.60 | 21.32 | +0.64 | 30.8% | 887.5 | 30.8% | -0.36 | 13.00 | 11.70 | 14.30 | — |
| — | 18.85 | 20.85 | 19.85 | +0.62 | 30.8% | 890 | 30.8% | -0.38 | 14.70 | 14.10 | 15.30 | — |
| — | 17.25 | 20.20 | 18.73 | +0.59 | 30.8% | 892.5 | 30.8% | -0.41 | 15.82 | 14.70 | 16.95 | — |
| — | 16.25 | 18.75 | 17.50 | +0.57 | 30.8% | 895 | 30.8% | -0.43 | 17.12 | 16.05 | 18.20 | — |
| — | 15.35 | 17.25 | 16.30 | +0.55 | 30.8% | 897.5 | 30.8% | -0.45 | 18.60 | 17.45 | 19.75 | — |
| — | 14.00 | 15.35 | 14.68 | +0.53 | 30.8% | 900 | 30.8% | -0.47 | 20.00 | 19.20 | 20.80 | — |
| — | 13.00 | 14.45 | 13.72 | +0.51 | 30.8% | 902.5 | 30.8% | -0.50 | 21.50 | 19.65 | 23.35 | — |
| — | 11.15 | 13.20 | 12.18 | +0.48 | 30.8% | 905 | 30.8% | -0.52 | 22.60 | 21.40 | 23.80 | — |
| — | 10.90 | 13.10 | 12.00 | +0.46 | 30.7% | 907.5 | 30.7% | -0.54 | 24.48 | 22.45 | 26.50 | — |
| — | 10.25 | 11.60 | 10.93 | +0.44 | 30.7% | 910 | 30.7% | -0.56 | 25.85 | 24.20 | 27.50 | — |
| — | 9.35 | 10.55 | 9.95 | +0.42 | 30.7% | 912.5 | 30.7% | -0.58 | 27.50 | 25.40 | 29.60 | — |
| — | 7.95 | 9.50 | 8.72 | +0.40 | 30.7% | 915 | 30.7% | -0.61 | 29.20 | 27.25 | 31.15 | — |
| — | 7.75 | 9.55 | 8.65 | +0.38 | 30.7% | 917.5 | 30.7% | -0.63 | 30.95 | 28.60 | 33.30 | — |
| — | 7.30 | 7.85 | 7.58 | — | — | 920 | — | — | 32.90 | 31.25 | 34.55 | — |
| — | 6.55 | 7.40 | 6.97 | +0.34 | 30.7% | 922.5 | 30.7% | -0.67 | 33.48 | 31.05 | 35.90 | — |
| — | 6.10 | 6.70 | 6.40 | +0.32 | 30.8% | 925 | 30.8% | -0.68 | 36.00 | 34.10 | 37.90 | — |
| — | 4.90 | 6.05 | 5.47 | +0.30 | 30.8% | 927.5 | 30.8% | -0.70 | 38.27 | 35.50 | 41.05 | — |
| — | 4.65 | 5.80 | 5.22 | +0.28 | 30.8% | 930 | 30.8% | -0.72 | 40.20 | 38.65 | 41.75 | — |
| — | 4.20 | 4.70 | 4.45 | +0.25 | 30.9% | 935 | 30.9% | -0.76 | 44.62 | 41.05 | 48.20 | — |
| — | 1.60 | 2.00 | 1.80 | +0.12 | 31.9% | 960 | 31.9% | -0.89 | 66.88 | 63.00 | 70.75 | — |
| — | 0.95 | 1.39 | 1.17 | +0.09 | 32.5% | 970 | 32.5% | -0.92 | 77.10 | 73.85 | 80.35 | — |
| — | 0.67 | 1.35 | 1.01 | +0.07 | 33.3% | 980 | 33.3% | -0.94 | 86.45 | 83.10 | 89.80 | — |
| — | 0.50 | 1.42 | 0.96 | +0.05 | 34.1% | 990 | 34.1% | -0.96 | 95.53 | 92.05 | 99.00 | — |
| — | 0.39 | 0.58 | 0.48 | +0.04 | 35.1% | 1000 | 35.1% | -0.97 | 106.90 | 103.05 | 110.75 | — |
| — | 0.07 | 0.73 | 0.40 | +0.03 | 36.2% | 1010 | 36.2% | -0.98 | 116.28 | 112.80 | 119.75 | — |
| — | — | 0.70 | — | +0.02 | 37.3% | 1020 | 37.3% | -0.99 | 125.72 | 123.05 | 128.40 | — |
| — | — | 0.50 | — | +0.02 | 38.6% | 1030 | 38.6% | -0.99 | 136.22 | 133.05 | 139.40 | — |
| — | — | 3.60 | — | +0.01 | 40.5% | 1045 | 40.5% | -1.00 | 150.57 | 147.05 | 154.10 | — |
| — | 0.01 | 5.15 | 2.58 | +0.01 | 41.8% | 1055 | 41.8% | -1.00 | 161.38 | 157.05 | 165.70 | — |
| — | — | 1.00 | — | +0.01 | 43.9% | 1070 | 43.9% | -1.00 | 176.38 | 172.05 | 180.70 | — |
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.