Spot 895.44
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 174.05 | 179.80 | 176.93 | +1.00 | 48.9% | 720 | 48.9% | -0.00 | — | — | 2.58 | — |
| — | 163.10 | 170.55 | 166.82 | +1.00 | 47.2% | 730 | 47.2% | -0.00 | — | — | 0.03 | — |
| — | 153.50 | 160.55 | 157.03 | +1.00 | 45.6% | 740 | 45.6% | -0.00 | — | — | 2.07 | — |
| — | 124.30 | 130.60 | 127.45 | +1.00 | 40.9% | 770 | 40.9% | -0.00 | — | — | 0.13 | — |
| — | 114.30 | 120.65 | 117.47 | +1.00 | 39.4% | 780 | 39.4% | -0.00 | 0.09 | 0.02 | 0.15 | — |
| — | 103.60 | 109.95 | 106.78 | +0.99 | 37.9% | 790 | 37.9% | -0.01 | — | — | 0.20 | — |
| — | 94.70 | 100.75 | 97.72 | +0.99 | 36.6% | 800 | 36.6% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 88.60 | 95.05 | 91.83 | +0.99 | 35.9% | 805 | 35.9% | -0.01 | 0.20 | 0.12 | 0.29 | — |
| — | 84.50 | 90.15 | 87.33 | +0.98 | 35.3% | 810 | 35.3% | -0.02 | 0.28 | 0.21 | 0.35 | — |
| — | 79.55 | 85.20 | 82.38 | +0.98 | 34.7% | 815 | 34.7% | -0.02 | — | — | 0.63 | — |
| — | 74.65 | 80.30 | 77.47 | +0.97 | 34.2% | 820 | 34.2% | -0.03 | 0.42 | 0.35 | 0.50 | — |
| — | 69.55 | 75.45 | 72.50 | +0.96 | 33.7% | 825 | 33.7% | -0.04 | 0.56 | 0.49 | 0.64 | — |
| — | 64.90 | 70.65 | 67.78 | +0.95 | 33.2% | 830 | 33.2% | -0.04 | 0.68 | 0.56 | 0.80 | — |
| — | 60.30 | 65.80 | 63.05 | +0.94 | 32.8% | 835 | 32.8% | -0.06 | 0.95 | 0.81 | 1.09 | — |
| — | 54.65 | 61.15 | 57.90 | +0.93 | 32.4% | 840 | 32.4% | -0.07 | 1.17 | 1.05 | 1.29 | — |
| — | 50.05 | 56.45 | 53.25 | +0.91 | 32.1% | 845 | 32.1% | -0.09 | 1.61 | 1.50 | 1.72 | — |
| — | 47.25 | 51.30 | 49.27 | +0.89 | 31.8% | 850 | 31.8% | -0.11 | 2.10 | 2.00 | 2.20 | 892 |
| — | 42.10 | 46.95 | 44.52 | +0.86 | 31.6% | 855 | 31.6% | -0.13 | 2.60 | 2.25 | 2.95 | — |
| — | 38.05 | 42.90 | 40.48 | +0.83 | 31.4% | 860 | 31.4% | -0.17 | 3.58 | 3.25 | 3.90 | — |
| 5 | 34.35 | 38.00 | 36.17 | +0.80 | 31.3% | 865 | 31.3% | -0.20 | 4.47 | 4.10 | 4.85 | — |
| — | 30.70 | 35.20 | 32.95 | +0.76 | 31.2% | 870 | 31.2% | -0.24 | 5.70 | 5.40 | 6.00 | — |
| — | 27.00 | 31.45 | 29.23 | +0.72 | 31.1% | 875 | 31.1% | -0.28 | 7.00 | 6.40 | 7.60 | — |
| — | 24.30 | 27.75 | 26.02 | +0.67 | 31.1% | 880 | 31.1% | -0.33 | 8.57 | 8.05 | 9.10 | — |
| — | 20.85 | 24.25 | 22.55 | +0.62 | 31.1% | 885 | 31.1% | -0.38 | 10.28 | 9.25 | 11.30 | — |
| — | 19.45 | 21.65 | 20.55 | +0.60 | 31.1% | 887.5 | 31.1% | -0.40 | 11.22 | 9.85 | 12.60 | — |
| — | 18.10 | 21.05 | 19.57 | +0.57 | 31.1% | 890 | 31.1% | -0.43 | 12.35 | 11.70 | 13.00 | — |
| — | 16.70 | 19.45 | 18.07 | +0.55 | 31.2% | 892.5 | 31.2% | -0.45 | 14.00 | 12.70 | 15.30 | — |
| — | 15.80 | 18.05 | 16.93 | +0.52 | 31.2% | 895 | 31.2% | -0.48 | 15.00 | 14.35 | 15.65 | — |
| — | 14.55 | 16.95 | 15.75 | +0.50 | 31.2% | 897.5 | 31.2% | -0.51 | 16.00 | 15.00 | 17.00 | — |
| — | 13.00 | 14.85 | 13.93 | +0.47 | 31.3% | 900 | 31.3% | -0.53 | 17.73 | 16.80 | 18.65 | — |
| — | 11.70 | 14.35 | 13.03 | — | — | 902.5 | — | — | 19.00 | 17.00 | 21.00 | — |
| — | 11.50 | 12.75 | 12.12 | — | — | 905 | — | — | 20.62 | 19.90 | 21.35 | — |
| — | 9.35 | 11.60 | 10.47 | — | — | 907.5 | — | — | 21.85 | 19.75 | 23.95 | — |
| — | 9.70 | 10.40 | 10.05 | — | — | 910 | — | — | 23.75 | 23.05 | 24.45 | — |
| — | 8.25 | 9.55 | 8.90 | — | — | 912.5 | — | — | 24.68 | 22.85 | 26.50 | — |
| — | 8.00 | 8.75 | 8.38 | — | — | 915 | — | — | 27.12 | 25.55 | 28.70 | — |
| — | 7.20 | 7.95 | 7.58 | — | — | 917.5 | — | — | 27.98 | 25.90 | 30.05 | — |
| — | 6.55 | 7.25 | 6.90 | — | — | 920 | — | — | 29.70 | 27.70 | 31.70 | — |
| — | 5.65 | 6.60 | 6.12 | — | — | 922.5 | — | — | 31.77 | 29.55 | 34.00 | — |
| — | 5.35 | 6.00 | 5.67 | — | — | 925 | — | — | 33.30 | 30.75 | 35.85 | — |
| — | 4.80 | 5.45 | 5.12 | +0.23 | 32.0% | 927.5 | 32.0% | -0.78 | 35.58 | 33.30 | 37.85 | — |
| — | 4.40 | 4.90 | 4.65 | +0.21 | 32.1% | 930 | 32.1% | -0.80 | 37.20 | 34.60 | 39.80 | — |
| — | 3.55 | 4.00 | 3.77 | +0.18 | 32.3% | 935 | 32.3% | -0.83 | 42.20 | 39.05 | 45.35 | — |
| — | 2.80 | 3.20 | 3.00 | +0.15 | 32.5% | 940 | 32.5% | -0.85 | 45.90 | 44.00 | 47.80 | — |
| — | 2.35 | 2.95 | 2.65 | +0.13 | 32.8% | 945 | 32.8% | -0.88 | 50.58 | 48.65 | 52.50 | — |
| — | 1.90 | 2.19 | 2.04 | +0.11 | 33.1% | 950 | 33.1% | -0.90 | 54.83 | 51.85 | 57.80 | — |
| — | 0.95 | 1.32 | 1.14 | +0.06 | 34.2% | 965 | 34.2% | -0.95 | 69.00 | 65.95 | 72.05 | — |
| — | 0.68 | 0.95 | 0.81 | +0.05 | 34.6% | 970 | 34.6% | -0.96 | 74.10 | 71.20 | 77.00 | — |
| — | 0.60 | 0.98 | 0.79 | +0.04 | 35.5% | 980 | 35.5% | -0.97 | 83.80 | 80.25 | 87.35 | — |
| — | 0.13 | 0.83 | 0.48 | +0.03 | 36.5% | 990 | 36.5% | -0.98 | 93.70 | 90.15 | 97.25 | — |
| — | 0.27 | 0.40 | 0.34 | +0.02 | 37.6% | 1000 | 37.6% | -0.99 | 103.70 | 99.50 | 107.90 | — |
| — | 0.05 | 0.33 | 0.19 | +0.01 | 38.8% | 1010 | 38.8% | -1.00 | 114.85 | 110.85 | 118.85 | — |
| — | — | 0.25 | — | +0.01 | 40.8% | 1025 | 40.8% | -1.00 | 128.78 | 125.15 | 132.40 | — |
| — | 0.08 | 0.47 | 0.28 | +0.01 | 42.1% | 1035 | 42.1% | -1.00 | 138.70 | 135.90 | 141.50 | — |
| — | 0.05 | 0.64 | 0.34 | +0.00 | 44.2% | 1050 | 44.2% | -1.00 | 153.68 | 150.15 | 157.20 | — |
| — | 0.01 | 0.16 | 0.09 | +0.00 | 45.7% | 1060 | 45.7% | -1.00 | 163.68 | 160.15 | 167.20 | — |
| — | 0.02 | 0.14 | 0.08 | +0.00 | 48.0% | 1075 | 48.0% | -1.00 | 178.32 | 175.15 | 181.50 | — |
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.