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 | |
| — | 171.30 | 178.00 | 174.65 | +1.00 | 52.4% | 720 | 52.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 161.30 | 168.75 | 165.03 | +1.00 | 50.3% | 730 | 50.3% | -0.00 | — | — | 0.14 | — |
| — | 151.35 | 157.85 | 154.60 | +1.00 | 48.1% | 740 | 48.1% | -0.00 | — | — | 0.19 | — |
| — | 141.35 | 148.80 | 145.07 | +1.00 | 46.0% | 750 | 46.0% | -0.00 | — | — | 0.23 | — |
| — | 131.40 | 137.60 | 134.50 | +0.99 | 43.9% | 760 | 43.9% | -0.01 | — | — | 0.17 | — |
| — | 121.40 | 128.85 | 125.12 | +0.99 | 41.9% | 770 | 41.9% | -0.01 | — | — | 0.38 | — |
| — | 111.45 | 118.90 | 115.17 | +0.99 | 40.0% | 780 | 40.0% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 106.45 | 113.90 | 110.17 | +0.99 | 39.0% | 785 | 39.0% | -0.01 | 0.33 | 0.07 | 0.58 | — |
| — | 96.55 | 103.70 | 100.12 | +0.98 | 37.3% | 795 | 37.3% | -0.02 | — | — | 0.44 | — |
| — | 91.45 | 98.75 | 95.10 | +0.98 | 36.4% | 800 | 36.4% | -0.02 | 0.26 | 0.15 | 0.37 | — |
| — | 86.60 | 93.75 | 90.17 | +0.98 | 35.6% | 805 | 35.6% | -0.02 | — | — | 0.55 | — |
| — | 81.70 | 87.55 | 84.62 | +0.97 | 34.9% | 810 | 34.9% | -0.03 | 0.32 | 0.14 | 0.50 | — |
| — | 76.75 | 83.80 | 80.28 | +0.97 | 34.2% | 815 | 34.2% | -0.03 | 0.42 | 0.22 | 0.63 | — |
| — | 71.90 | 78.25 | 75.08 | +0.96 | 33.5% | 820 | 33.5% | -0.04 | 0.53 | 0.35 | 0.70 | — |
| — | 67.05 | 74.50 | 70.78 | +0.95 | 32.9% | 825 | 32.9% | -0.05 | 0.70 | 0.56 | 0.85 | — |
| — | 62.25 | 69.65 | 65.95 | +0.94 | 32.3% | 830 | 32.3% | -0.06 | 0.88 | 0.65 | 1.10 | — |
| — | 57.50 | 62.05 | 59.77 | +0.93 | 31.8% | 835 | 31.8% | -0.07 | 1.20 | 1.00 | 1.40 | — |
| — | 52.65 | 58.50 | 55.58 | +0.92 | 31.3% | 840 | 31.3% | -0.08 | 1.33 | 0.92 | 1.74 | — |
| — | 48.20 | 55.75 | 51.98 | +0.90 | 30.9% | 845 | 30.9% | -0.10 | 1.88 | 1.47 | 2.29 | — |
| — | 45.00 | 48.80 | 46.90 | +0.87 | 30.5% | 850 | 30.5% | -0.13 | 2.49 | 2.08 | 2.90 | — |
| — | 40.75 | 44.30 | 42.52 | +0.85 | 30.2% | 855 | 30.2% | -0.15 | 3.08 | 2.45 | 3.70 | — |
| — | 34.65 | 42.35 | 38.50 | +0.82 | 29.9% | 860 | 29.9% | -0.18 | 3.42 | 2.80 | 4.05 | — |
| — | 32.15 | 36.20 | 34.17 | +0.78 | 29.7% | 865 | 29.7% | -0.22 | 4.58 | 4.15 | 5.00 | — |
| — | 28.35 | 32.60 | 30.48 | +0.74 | 29.5% | 870 | 29.5% | -0.26 | 5.67 | 5.15 | 6.20 | — |
| — | 24.90 | 28.70 | 26.80 | +0.70 | 29.4% | 875 | 29.4% | -0.30 | 7.10 | 6.55 | 7.65 | — |
| — | 22.90 | 24.90 | 23.90 | +0.65 | 29.3% | 880 | 29.3% | -0.35 | 8.70 | 7.95 | 9.45 | — |
| — | 19.40 | 22.60 | 21.00 | +0.61 | 29.3% | 885 | 29.3% | -0.40 | 10.80 | 10.25 | 11.35 | — |
| — | 18.55 | 21.20 | 19.88 | +0.58 | 29.3% | 887.5 | 29.3% | -0.42 | 12.18 | 10.40 | 13.95 | — |
| — | 17.05 | 18.85 | 17.95 | +0.55 | 29.4% | 890 | 29.4% | -0.45 | 12.93 | 12.30 | 13.55 | — |
| — | 16.00 | 17.25 | 16.62 | +0.53 | 29.4% | 892.5 | 29.4% | -0.47 | 14.57 | 13.55 | 15.60 | — |
| — | 15.35 | 15.95 | 15.65 | +0.50 | 29.4% | 895 | 29.4% | -0.50 | 15.28 | 14.40 | 16.15 | — |
| — | 13.75 | 14.80 | 14.28 | +0.48 | 29.5% | 897.5 | 29.5% | -0.52 | 16.38 | 14.95 | 17.80 | — |
| — | 13.00 | 13.60 | 13.30 | +0.45 | 29.5% | 900 | 29.5% | -0.55 | 18.10 | 17.15 | 19.05 | — |
| — | 10.55 | 12.60 | 11.57 | +0.43 | 29.5% | 902.5 | 29.5% | -0.58 | 19.43 | 17.50 | 21.35 | — |
| — | 10.60 | 11.60 | 11.10 | +0.40 | 29.6% | 905 | 29.6% | -0.60 | 21.32 | 19.85 | 22.80 | — |
| — | 9.30 | 11.55 | 10.43 | +0.38 | 29.7% | 907.5 | 29.7% | -0.62 | 22.88 | 20.40 | 25.35 | — |
| — | 9.00 | 9.90 | 9.45 | +0.36 | 29.7% | 910 | 29.7% | -0.65 | 25.27 | 23.50 | 27.05 | — |
| — | 8.20 | 9.25 | 8.72 | +0.33 | 29.8% | 912.5 | 29.8% | -0.67 | 26.25 | 23.50 | 29.00 | — |
| — | 7.40 | 8.30 | 7.85 | +0.31 | 29.9% | 915 | 29.9% | -0.69 | 28.10 | 26.15 | 30.05 | — |
| — | 6.25 | 7.55 | 6.90 | +0.29 | 29.9% | 917.5 | 29.9% | -0.71 | 30.32 | 28.10 | 32.55 | — |
| — | 6.15 | 6.65 | 6.40 | +0.27 | 30.0% | 920 | 30.0% | -0.73 | 31.20 | 28.85 | 33.55 | — |
| — | 4.55 | 6.30 | 5.42 | +0.25 | 30.1% | 922.5 | 30.1% | -0.75 | 33.50 | 30.70 | 36.30 | — |
| — | 4.90 | 5.75 | 5.33 | +0.23 | 30.2% | 925 | 30.2% | -0.77 | 36.12 | 33.95 | 38.30 | — |
| — | 4.30 | 5.35 | 4.83 | +0.22 | 30.3% | 927.5 | 30.3% | -0.79 | 37.42 | 34.55 | 40.30 | — |
| — | 3.80 | 4.85 | 4.33 | +0.20 | 30.5% | 930 | 30.5% | -0.81 | 39.75 | 36.50 | 43.00 | — |
| — | 3.35 | 4.05 | 3.70 | +0.17 | 30.7% | 935 | 30.7% | -0.84 | 44.27 | 42.00 | 46.55 | — |
| — | 1.12 | 1.55 | 1.33 | +0.07 | 32.6% | 960 | 32.6% | -0.93 | 66.28 | 62.35 | 70.20 | — |
| — | 0.80 | 1.34 | 1.07 | +0.05 | 33.5% | 970 | 33.5% | -0.96 | 76.38 | 73.00 | 79.75 | — |
| — | 0.58 | 0.70 | 0.64 | +0.04 | 34.5% | 980 | 34.5% | -0.97 | 86.35 | 83.00 | 89.70 | — |
| — | 0.30 | 1.00 | 0.65 | +0.03 | 35.7% | 990 | 35.7% | -0.98 | 96.35 | 93.00 | 99.70 | — |
| — | 0.25 | 0.47 | 0.36 | +0.02 | 36.8% | 1000 | 36.8% | -0.99 | 106.08 | 103.15 | 109.00 | — |
| — | 0.25 | 0.64 | 0.45 | +0.02 | 38.1% | 1010 | 38.1% | -0.99 | 115.97 | 112.25 | 119.70 | — |
| — | 0.15 | 0.58 | 0.36 | +0.01 | 39.4% | 1020 | 39.4% | -1.00 | 125.97 | 122.25 | 129.70 | — |
| — | 0.12 | 0.57 | 0.34 | +0.01 | 40.7% | 1030 | 40.7% | -1.00 | 135.97 | 132.25 | 139.70 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 42.7% | 1045 | 42.7% | -1.00 | 150.97 | 147.25 | 154.70 | — |
| 36 | 0.03 | 0.25 | 0.14 | +0.01 | 44.0% | 1055 | 44.0% | -1.00 | 160.97 | 157.25 | 164.70 | 0 |
| — | 0.06 | 0.17 | 0.12 | +0.00 | 46.0% | 1070 | 46.0% | -1.00 | 176.22 | 172.75 | 179.70 | — |
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.