Spot 893.59
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 170.60 | 178.00 | 174.30 | +1.00 | 73.9% | 720 | 73.9% | +0.00 | — | — | 8.55 | — |
| — | 150.60 | 158.00 | 154.30 | +1.00 | 70.9% | 740 | 70.9% | +0.00 | — | — | 0.01 | — |
| — | 140.60 | 146.40 | 143.50 | +1.00 | 68.8% | 750 | 68.8% | +0.00 | — | — | 0.25 | — |
| — | 131.35 | 137.15 | 134.25 | +1.00 | 66.8% | 760 | 66.8% | -0.00 | — | — | 0.02 | — |
| — | 120.60 | 127.00 | 123.80 | +1.00 | 65.4% | 770 | 65.4% | -0.00 | — | — | 8.55 | — |
| — | 111.35 | 117.15 | 114.25 | +1.00 | 65.1% | 780 | 65.1% | -0.00 | — | — | 0.03 | — |
| — | 105.65 | 113.00 | 109.33 | +1.00 | 65.0% | 785 | 65.0% | -0.00 | — | — | 0.16 | — |
| — | 95.65 | 103.00 | 99.33 | +1.00 | 64.9% | 795 | 64.9% | -0.00 | — | — | 8.55 | — |
| — | 92.50 | 97.15 | 94.83 | +1.00 | 64.7% | 800 | 64.7% | -0.00 | — | — | 0.02 | — |
| — | 85.65 | 93.00 | 89.33 | +1.00 | 64.1% | 805 | 64.1% | -0.00 | — | — | 0.09 | — |
| — | 80.65 | 87.80 | 84.22 | +1.00 | 63.0% | 810 | 63.0% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 75.65 | 82.80 | 79.22 | +1.00 | 61.5% | 815 | 61.5% | -0.00 | — | — | 0.10 | — |
| — | 71.40 | 77.20 | 74.30 | +1.00 | 59.4% | 820 | 59.4% | -0.00 | — | — | 0.22 | — |
| — | 65.65 | 72.20 | 68.92 | +1.00 | 57.0% | 825 | 57.0% | -0.00 | — | — | 0.11 | — |
| — | 60.65 | 68.00 | 64.33 | +1.00 | 54.2% | 830 | 54.2% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 55.70 | 63.00 | 59.35 | +0.99 | 51.2% | 835 | 51.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 51.40 | 57.20 | 54.30 | +0.99 | 47.9% | 840 | 47.9% | -0.01 | — | — | 0.07 | — |
| — | 45.70 | 53.00 | 49.35 | +0.99 | 44.4% | 845 | 44.4% | -0.01 | — | — | 0.05 | — |
| — | 42.50 | 47.25 | 44.88 | +0.99 | 41.9% | 850 | 41.9% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 35.70 | 42.60 | 39.15 | +0.99 | 37.8% | 855 | 37.8% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 30.60 | 37.25 | 33.92 | +0.99 | 33.6% | 860 | 33.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 25.75 | 33.00 | 29.38 | +0.98 | 29.5% | 865 | 29.5% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 21.55 | 27.30 | 24.43 | +0.98 | 26.3% | 870 | 26.3% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 16.65 | 23.30 | 19.98 | +0.96 | 23.3% | 875 | 23.3% | -0.04 | 0.20 | 0.14 | 0.25 | — |
| — | 12.65 | 15.90 | 14.28 | +0.93 | 20.7% | 880 | 20.7% | -0.07 | 0.41 | 0.29 | 0.53 | — |
| — | 8.00 | 11.00 | 9.50 | +0.83 | 19.7% | 885 | 19.7% | -0.17 | 0.93 | 0.74 | 1.12 | — |
| — | 5.55 | 6.90 | 6.22 | +0.66 | 19.6% | 890 | 19.6% | -0.34 | 2.04 | 1.81 | 2.26 | — |
| — | 3.10 | 3.85 | 3.48 | +0.45 | 21.0% | 895 | 21.0% | -0.55 | 3.95 | 3.25 | 4.65 | — |
| — | 1.50 | 1.80 | 1.65 | +0.27 | 21.8% | 900 | 21.8% | -0.73 | 7.67 | 7.10 | 8.25 | — |
| — | 0.56 | 0.85 | 0.70 | +0.15 | 22.5% | 905 | 22.5% | -0.86 | 10.62 | 8.90 | 12.35 | — |
| — | 0.28 | 0.35 | 0.32 | +0.07 | 23.3% | 910 | 23.3% | -0.93 | 15.57 | 13.75 | 17.40 | — |
| — | 0.20 | 0.23 | 0.21 | +0.04 | 25.1% | 915 | 25.1% | -0.97 | 20.75 | 18.70 | 22.80 | — |
| — | 0.10 | 0.63 | 0.36 | +0.03 | 26.4% | 917.5 | 26.4% | -0.98 | 23.98 | 20.65 | 27.30 | — |
| — | 0.08 | 0.15 | 0.12 | +0.02 | 27.9% | 920 | 27.9% | -0.98 | 26.25 | 25.00 | 27.50 | — |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 29.6% | 922.5 | 29.6% | -0.99 | 28.93 | 25.65 | 32.20 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 31.3% | 925 | 31.3% | -0.99 | 31.95 | 30.00 | 33.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 33.0% | 927.5 | 33.0% | -0.99 | 33.38 | 29.75 | 37.00 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 34.7% | 930 | 34.7% | -0.99 | 36.85 | 34.75 | 38.95 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 37.9% | 935 | 37.9% | -0.99 | 41.50 | 38.15 | 44.85 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 39.4% | 937.5 | 39.4% | -0.99 | 43.55 | 40.65 | 46.45 | — |
| — | — | 0.09 | — | +0.01 | 41.8% | 942.5 | 41.8% | -1.00 | 48.55 | 45.65 | 51.45 | — |
| — | — | 0.09 | — | +0.01 | 43.6% | 947.5 | 43.6% | -1.00 | 53.55 | 50.65 | 56.45 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 44.8% | 952.5 | 44.8% | -1.00 | 58.55 | 55.65 | 61.45 | — |
| — | — | 0.05 | — | +0.00 | 45.4% | 960 | 45.4% | -1.00 | 65.80 | 63.15 | 68.45 | — |
| — | — | 0.06 | — | +0.00 | 45.3% | 970 | 45.3% | -1.00 | 76.05 | 73.15 | 78.95 | — |
| — | — | 0.08 | — | +0.00 | 44.9% | 980 | 44.9% | -1.00 | 85.88 | 82.00 | 89.75 | — |
| — | — | 0.05 | — | +0.00 | 44.8% | 990 | 44.8% | -1.00 | 96.05 | 93.15 | 98.95 | — |
| — | — | 0.05 | — | +0.00 | 45.0% | 1000 | 45.0% | -1.00 | 106.05 | 103.15 | 108.95 | — |
| — | — | 0.05 | — | +0.00 | 45.3% | 1010 | 45.3% | -1.00 | 116.03 | 112.35 | 119.70 | — |
| — | — | 0.10 | — | +0.00 | 45.8% | 1020 | 45.8% | -1.00 | 126.05 | 123.15 | 128.95 | — |
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.