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 | |
| — | 173.35 | 180.10 | 176.72 | +1.00 | 30.7% | 720 | 30.7% | -0.00 | 0.22 | 0.10 | 0.34 | — |
| — | 163.40 | 170.85 | 167.12 | +0.99 | 29.9% | 730 | 29.9% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 153.00 | 160.80 | 156.90 | +0.99 | 29.2% | 740 | 29.2% | -0.01 | 0.20 | 0.07 | 0.33 | — |
| — | 143.60 | 151.00 | 147.30 | +0.99 | 28.4% | 750 | 28.4% | -0.01 | 0.23 | 0.03 | 0.42 | — |
| — | 133.25 | 140.35 | 136.80 | +0.98 | 27.8% | 760 | 27.8% | -0.02 | 0.40 | 0.25 | 0.55 | — |
| — | 123.85 | 131.20 | 127.53 | +0.98 | 27.2% | 770 | 27.2% | -0.02 | 0.60 | 0.37 | 0.84 | — |
| — | 114.10 | 119.90 | 117.00 | +0.97 | 26.6% | 780 | 26.6% | -0.03 | 0.57 | 0.33 | 0.82 | — |
| — | 109.20 | 116.70 | 112.95 | +0.97 | 26.3% | 785 | 26.3% | -0.03 | 0.67 | 0.36 | 0.97 | — |
| — | 99.55 | 107.00 | 103.28 | +0.96 | 25.8% | 795 | 25.8% | -0.04 | 1.04 | 0.62 | 1.47 | — |
| — | 95.55 | 100.90 | 98.22 | +0.95 | 25.6% | 800 | 25.6% | -0.05 | 1.33 | 1.11 | 1.55 | — |
| — | 89.90 | 97.00 | 93.45 | +0.94 | 25.4% | 805 | 25.4% | -0.06 | 1.38 | 0.91 | 1.84 | — |
| — | 85.35 | 92.85 | 89.10 | +0.93 | 25.1% | 810 | 25.1% | -0.07 | 1.71 | 1.31 | 2.10 | — |
| — | 80.70 | 88.00 | 84.35 | +0.92 | 24.9% | 815 | 24.9% | -0.08 | 2.10 | 1.52 | 2.69 | — |
| — | 76.90 | 82.85 | 79.88 | +0.91 | 24.7% | 820 | 24.7% | -0.09 | 2.46 | 2.01 | 2.90 | — |
| — | 71.95 | 77.65 | 74.80 | +0.89 | 24.6% | 825 | 24.6% | -0.11 | 2.88 | 2.16 | 3.60 | — |
| — | 66.60 | 75.00 | 70.80 | +0.88 | 24.4% | 830 | 24.4% | -0.12 | 3.73 | 3.30 | 4.15 | — |
| — | 63.65 | 69.95 | 66.80 | +0.86 | 24.2% | 835 | 24.2% | -0.14 | 4.15 | 3.45 | 4.85 | — |
| — | 58.10 | 65.95 | 62.02 | +0.84 | 24.1% | 840 | 24.1% | -0.16 | 5.17 | 4.80 | 5.55 | — |
| — | 54.25 | 62.00 | 58.12 | +0.82 | 23.9% | 845 | 23.9% | -0.18 | 6.00 | 5.45 | 6.55 | — |
| — | 51.20 | 55.05 | 53.12 | +0.80 | 23.8% | 850 | 23.8% | -0.20 | 6.97 | 6.55 | 7.40 | — |
| — | 47.35 | 52.05 | 49.70 | +0.77 | 23.7% | 855 | 23.7% | -0.23 | 7.78 | 6.85 | 8.70 | — |
| — | 43.60 | 49.30 | 46.45 | +0.75 | 23.6% | 860 | 23.6% | -0.25 | 9.38 | 8.70 | 10.05 | — |
| — | 40.00 | 45.55 | 42.77 | +0.72 | 23.5% | 865 | 23.5% | -0.28 | 10.15 | 9.25 | 11.05 | — |
| — | 36.55 | 41.95 | 39.25 | +0.69 | 23.4% | 870 | 23.4% | -0.31 | 12.00 | 11.15 | 12.85 | — |
| — | 34.10 | 36.95 | 35.52 | +0.66 | 23.4% | 875 | 23.4% | -0.34 | 13.78 | 13.05 | 14.50 | — |
| — | 30.15 | 35.00 | 32.58 | +0.63 | 23.3% | 880 | 23.3% | -0.38 | 15.68 | 14.95 | 16.40 | — |
| — | 29.25 | 31.85 | 30.55 | +0.59 | 23.2% | 885 | 23.2% | -0.41 | 17.50 | 16.95 | 18.05 | — |
| — | 25.85 | 27.50 | 26.68 | +0.56 | 23.2% | 890 | 23.2% | -0.45 | 19.98 | 18.95 | 21.00 | — |
| — | 22.90 | 25.30 | 24.10 | +0.53 | 23.2% | 895 | 23.2% | -0.48 | 22.38 | 21.35 | 23.40 | — |
| — | 21.10 | 22.00 | 21.55 | +0.49 | 23.1% | 900 | 23.1% | -0.52 | 24.85 | 24.15 | 25.55 | — |
| — | 18.90 | 20.00 | 19.45 | +0.46 | 23.1% | 905 | 23.1% | -0.55 | 27.60 | 26.60 | 28.60 | — |
| — | 16.80 | 17.90 | 17.35 | +0.43 | 23.1% | 910 | 23.1% | -0.58 | 31.48 | 30.15 | 32.80 | — |
| — | 14.85 | 16.15 | 15.50 | +0.39 | 23.1% | 915 | 23.1% | -0.62 | 34.27 | 32.25 | 36.30 | — |
| — | 13.30 | 14.30 | 13.80 | +0.36 | 23.2% | 920 | 23.2% | -0.65 | 36.50 | 34.55 | 38.45 | — |
| — | 11.85 | 12.45 | 12.15 | +0.33 | 23.2% | 925 | 23.2% | -0.68 | 41.08 | 38.80 | 43.35 | — |
| — | 10.05 | 12.00 | 11.03 | +0.30 | 23.2% | 930 | 23.2% | -0.72 | 44.17 | 41.40 | 46.95 | — |
| — | 9.10 | 10.90 | 10.00 | +0.27 | 23.3% | 935 | 23.3% | -0.74 | 48.48 | 46.10 | 50.85 | — |
| — | 4.65 | 5.90 | 5.28 | +0.16 | 23.6% | 960 | 23.6% | -0.86 | 68.67 | 65.70 | 71.65 | — |
| — | 3.50 | 4.45 | 3.98 | +0.13 | 23.8% | 970 | 23.8% | -0.90 | 77.15 | 74.00 | 80.30 | — |
| — | 2.54 | 3.30 | 2.92 | +0.10 | 24.1% | 980 | 24.1% | -0.93 | 86.88 | 83.90 | 89.85 | — |
| — | 1.98 | 2.80 | 2.39 | +0.08 | 24.3% | 990 | 24.3% | -0.95 | 96.55 | 93.00 | 100.10 | — |
| — | 1.55 | 2.20 | 1.88 | +0.06 | 24.6% | 1000 | 24.6% | -0.97 | 106.45 | 103.30 | 109.60 | — |
| — | 1.09 | 1.61 | 1.35 | +0.05 | 25.0% | 1010 | 25.0% | -0.99 | 116.10 | 111.10 | 121.10 | — |
| — | 0.71 | 1.47 | 1.09 | +0.04 | 25.3% | 1020 | 25.3% | -1.00 | 126.50 | 122.25 | 130.75 | — |
| — | 0.53 | 1.34 | 0.94 | +0.03 | 25.7% | 1030 | 25.7% | -1.00 | 136.18 | 132.25 | 140.10 | — |
| — | 0.25 | 1.06 | 0.66 | +0.02 | 26.3% | 1045 | 26.3% | -1.00 | 151.03 | 147.35 | 154.70 | — |
| — | 0.36 | 1.03 | 0.69 | +0.02 | 26.7% | 1055 | 26.7% | -1.00 | 161.28 | 157.85 | 164.70 | — |
| — | 0.16 | 0.95 | 0.56 | +0.01 | 27.4% | 1070 | 27.4% | -1.00 | 175.97 | 172.25 | 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.