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 | |
| — | 173.10 | 181.10 | 177.10 | +1.00 | 31.3% | 720 | 31.3% | -0.00 | — | — | 0.40 | — |
| — | 163.20 | 171.20 | 167.20 | +0.99 | 30.5% | 730 | 30.5% | -0.01 | — | — | 0.83 | 15 |
| — | 153.30 | 161.30 | 157.30 | +0.99 | 29.8% | 740 | 29.8% | -0.01 | — | — | 0.60 | — |
| — | 143.40 | 151.40 | 147.40 | +0.99 | 29.1% | 750 | 29.1% | -0.01 | — | — | 0.42 | — |
| — | 133.10 | 141.95 | 137.53 | +0.98 | 28.4% | 760 | 28.4% | -0.02 | 0.45 | 0.32 | 0.58 | — |
| — | 124.50 | 130.80 | 127.65 | +0.98 | 27.8% | 770 | 27.8% | -0.02 | 0.50 | 0.25 | 0.75 | — |
| — | 114.80 | 121.10 | 117.95 | +0.97 | 27.2% | 780 | 27.2% | -0.03 | 0.74 | 0.25 | 1.23 | — |
| — | 110.25 | 116.25 | 113.25 | +0.97 | 27.0% | 785 | 27.0% | -0.03 | 1.48 | 0.14 | 2.82 | — |
| — | 100.20 | 106.70 | 103.45 | +0.95 | 26.5% | 795 | 26.5% | -0.05 | 1.31 | 0.78 | 1.85 | — |
| — | 96.25 | 101.20 | 98.72 | +0.95 | 26.2% | 800 | 26.2% | -0.05 | 1.66 | 1.31 | 2.00 | — |
| — | 90.40 | 97.30 | 93.85 | +0.94 | 26.0% | 805 | 26.0% | -0.06 | 2.18 | 1.70 | 2.66 | — |
| — | 85.40 | 92.70 | 89.05 | +0.93 | 25.8% | 810 | 25.8% | -0.07 | 2.31 | 1.95 | 2.66 | — |
| — | 82.70 | 88.15 | 85.42 | +0.92 | 25.6% | 815 | 25.6% | -0.08 | 2.70 | 2.00 | 3.40 | — |
| — | 78.20 | 82.85 | 80.53 | +0.91 | 25.4% | 820 | 25.4% | -0.09 | 3.04 | 2.54 | 3.55 | — |
| — | 73.50 | 78.40 | 75.95 | +0.89 | 25.3% | 825 | 25.3% | -0.11 | 3.15 | 2.39 | 3.90 | — |
| — | 68.85 | 74.05 | 71.45 | +0.88 | 25.1% | 830 | 25.1% | -0.12 | 4.28 | 4.00 | 4.55 | — |
| — | 64.55 | 69.60 | 67.08 | +0.87 | 25.0% | 835 | 25.0% | -0.14 | 5.20 | 4.95 | 5.45 | — |
| — | 60.50 | 65.60 | 63.05 | +0.85 | 24.8% | 840 | 24.8% | -0.15 | 6.03 | 5.55 | 6.50 | — |
| — | 57.45 | 63.00 | 60.23 | +0.83 | 24.7% | 845 | 24.7% | -0.17 | 6.72 | 6.40 | 7.05 | — |
| — | 53.00 | 57.45 | 55.23 | +0.81 | 24.6% | 850 | 24.6% | -0.19 | 7.83 | 7.40 | 8.25 | — |
| — | 50.00 | 53.75 | 51.88 | +0.79 | 24.5% | 855 | 24.5% | -0.21 | 8.97 | 8.10 | 9.85 | — |
| — | 46.00 | 49.95 | 47.98 | +0.76 | 24.4% | 860 | 24.4% | -0.24 | 10.30 | 9.60 | 11.00 | — |
| — | 42.80 | 46.35 | 44.58 | +0.74 | 24.3% | 865 | 24.3% | -0.26 | 11.85 | 10.45 | 13.25 | — |
| — | 38.70 | 41.80 | 40.25 | +0.71 | 24.2% | 870 | 24.2% | -0.29 | 13.90 | 12.80 | 15.00 | — |
| — | 36.40 | 39.30 | 37.85 | +0.69 | 24.2% | 875 | 24.2% | -0.31 | 15.22 | 14.10 | 16.35 | — |
| — | 33.15 | 36.05 | 34.60 | +0.66 | 24.1% | 880 | 24.1% | -0.34 | 17.00 | 15.65 | 18.35 | — |
| — | 30.30 | 33.35 | 31.82 | +0.63 | 24.1% | 885 | 24.1% | -0.37 | 18.98 | 17.55 | 20.40 | — |
| — | 27.25 | 30.45 | 28.85 | +0.60 | 24.1% | 890 | 24.1% | -0.40 | 21.43 | 19.90 | 22.95 | — |
| — | 24.80 | 26.80 | 25.80 | +0.57 | 24.1% | 895 | 24.1% | -0.43 | 23.98 | 23.20 | 24.75 | — |
| — | 22.90 | 24.75 | 23.82 | +0.54 | 24.0% | 900 | 24.0% | -0.46 | 26.57 | 25.30 | 27.85 | — |
| — | 20.60 | 21.75 | 21.18 | +0.51 | 24.0% | 905 | 24.0% | -0.50 | 29.57 | 28.35 | 30.80 | — |
| — | 18.50 | 19.75 | 19.12 | +0.48 | 24.0% | 910 | 24.0% | -0.53 | 32.50 | 31.50 | 33.50 | — |
| — | 16.60 | 17.95 | 17.27 | +0.45 | 24.1% | 915 | 24.1% | -0.56 | 35.20 | 33.25 | 37.15 | — |
| — | 15.00 | 16.60 | 15.80 | +0.42 | 24.1% | 920 | 24.1% | -0.59 | 38.90 | 36.65 | 41.15 | — |
| — | 13.05 | 15.00 | 14.03 | +0.39 | 24.1% | 925 | 24.1% | -0.62 | 41.60 | 40.00 | 43.20 | — |
| — | 11.50 | 13.50 | 12.50 | +0.36 | 24.1% | 930 | 24.1% | -0.65 | 45.17 | 43.50 | 46.85 | — |
| — | 10.40 | 12.20 | 11.30 | +0.33 | 24.2% | 935 | 24.2% | -0.68 | 49.60 | 47.40 | 51.80 | — |
| — | 5.25 | 6.20 | 5.72 | +0.21 | 24.6% | 960 | 24.6% | -0.81 | 70.17 | 67.15 | 73.20 | — |
| — | 4.05 | 4.95 | 4.50 | +0.17 | 24.8% | 970 | 24.8% | -0.85 | 77.88 | 73.75 | 82.00 | — |
| — | 3.05 | 3.60 | 3.33 | +0.14 | 25.1% | 980 | 25.1% | -0.88 | 87.80 | 84.95 | 90.65 | — |
| — | 1.48 | 3.25 | 2.37 | +0.11 | 25.4% | 990 | 25.4% | -0.91 | 96.55 | 92.60 | 100.50 | — |
| — | 1.85 | 2.23 | 2.04 | +0.09 | 25.8% | 1000 | 25.8% | -0.94 | 107.00 | 104.15 | 109.85 | — |
| — | 1.24 | 1.85 | 1.54 | +0.07 | 26.2% | 1010 | 26.2% | -0.96 | 116.53 | 113.05 | 120.00 | — |
| — | 0.60 | 2.37 | 1.49 | +0.06 | 26.6% | 1020 | 26.6% | -0.98 | 126.03 | 122.05 | 130.00 | — |
| — | 0.75 | 1.30 | 1.02 | +0.05 | 27.1% | 1030 | 27.1% | -0.99 | 136.05 | 132.05 | 140.05 | — |
| — | 0.01 | 5.25 | 2.63 | +0.03 | 27.8% | 1045 | 27.8% | -1.00 | 151.53 | 147.05 | 156.00 | — |
| — | 0.01 | 3.85 | 1.93 | +0.03 | 28.3% | 1055 | 28.3% | -1.00 | 161.53 | 158.05 | 165.00 | — |
| — | 0.13 | 0.83 | 0.48 | +0.02 | 29.0% | 1070 | 29.0% | -1.00 | 176.53 | 173.05 | 180.00 | — |
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.