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 | |
| — | 174.75 | 181.20 | 177.97 | +1.00 | 39.3% | 720 | 39.3% | -0.00 | — | — | 0.20 | — |
| — | 164.85 | 170.45 | 167.65 | +1.00 | 37.6% | 730 | 37.6% | -0.00 | — | — | 0.31 | — |
| — | 154.90 | 161.25 | 158.07 | +1.00 | 36.1% | 740 | 36.1% | -0.00 | — | — | 0.63 | — |
| — | 124.15 | 131.35 | 127.75 | +0.99 | 32.2% | 770 | 32.2% | -0.01 | — | — | 0.42 | — |
| — | 115.95 | 119.85 | 117.90 | +0.99 | 31.1% | 780 | 31.1% | -0.01 | — | — | 0.23 | — |
| — | 105.20 | 110.80 | 108.00 | +0.99 | 30.1% | 790 | 30.1% | -0.01 | 0.30 | 0.20 | 0.41 | — |
| — | 95.30 | 100.95 | 98.12 | +0.98 | 29.3% | 800 | 29.3% | -0.02 | 0.41 | 0.13 | 0.68 | — |
| — | 89.55 | 96.75 | 93.15 | +0.97 | 28.9% | 805 | 28.9% | -0.03 | 0.56 | 0.03 | 1.09 | — |
| — | 85.55 | 91.20 | 88.38 | +0.97 | 28.5% | 810 | 28.5% | -0.03 | 0.47 | 0.21 | 0.74 | — |
| — | 80.70 | 86.35 | 83.53 | +0.96 | 28.2% | 815 | 28.2% | -0.04 | 0.59 | 0.31 | 0.87 | — |
| — | 75.75 | 82.15 | 78.95 | +0.95 | 27.9% | 820 | 27.9% | -0.05 | 0.76 | 0.30 | 1.21 | — |
| — | 71.00 | 77.45 | 74.22 | +0.94 | 27.6% | 825 | 27.6% | -0.06 | 1.06 | 0.82 | 1.30 | — |
| — | 66.60 | 71.80 | 69.20 | +0.93 | 27.4% | 830 | 27.4% | -0.07 | 1.22 | 0.82 | 1.62 | — |
| — | 61.00 | 68.15 | 64.58 | +0.91 | 27.1% | 835 | 27.1% | -0.09 | 1.66 | 1.06 | 2.25 | — |
| 1 | 56.50 | 63.20 | 59.85 | +0.90 | 26.9% | 840 | 26.9% | -0.10 | 1.78 | 1.12 | 2.44 | — |
| — | 52.95 | 57.85 | 55.40 | +0.88 | 26.8% | 845 | — | — | 2.78 | 2.36 | 3.20 | — |
| — | 49.40 | 53.30 | 51.35 | +0.86 | 26.6% | 850 | 26.6% | -0.14 | 3.42 | 3.05 | 3.80 | — |
| — | 45.25 | 49.60 | 47.42 | +0.83 | 26.5% | 855 | 26.5% | -0.17 | 4.40 | 3.75 | 5.05 | — |
| — | 40.80 | 45.80 | 43.30 | +0.80 | 26.4% | 860 | 26.4% | -0.20 | 5.50 | 4.95 | 6.05 | — |
| — | 36.00 | 41.95 | 38.98 | +0.77 | 26.3% | 865 | 26.3% | -0.23 | 6.33 | 5.40 | 7.25 | — |
| — | 33.70 | 38.25 | 35.98 | +0.73 | 26.2% | 870 | 26.2% | -0.27 | 7.70 | 6.95 | 8.45 | — |
| — | 30.10 | 33.75 | 31.93 | +0.70 | 26.2% | 875 | 26.2% | -0.30 | 9.15 | 8.45 | 9.85 | — |
| — | 27.25 | 31.00 | 29.12 | +0.66 | 26.2% | 880 | — | — | 10.90 | 10.25 | 11.55 | — |
| — | 24.35 | 27.65 | 26.00 | — | — | 885 | 26.2% | -0.39 | 12.88 | 12.10 | 13.65 | — |
| — | 21.55 | 24.20 | 22.88 | +0.57 | 26.2% | 890 | — | — | 15.07 | 14.25 | 15.90 | — |
| — | 19.20 | 21.45 | 20.32 | — | — | 895 | — | — | 17.70 | 16.85 | 18.55 | — |
| — | 16.15 | 18.80 | 17.48 | — | — | 900 | — | — | 20.32 | 19.30 | 21.35 | — |
| — | 14.40 | 16.30 | 15.35 | +0.44 | 26.3% | 905 | — | — | 23.18 | 22.10 | 24.25 | — |
| — | 11.85 | 13.90 | 12.88 | +0.40 | 26.4% | 910 | — | — | 25.95 | 24.70 | 27.20 | — |
| — | 10.85 | 12.40 | 11.62 | — | — | 915 | — | — | 29.25 | 27.45 | 31.05 | — |
| — | 9.20 | 12.15 | 10.68 | — | — | 917.5 | 26.5% | -0.66 | 30.98 | 29.15 | 32.80 | — |
| — | 8.95 | 10.65 | 9.80 | +0.32 | 26.6% | 920 | — | — | 32.33 | 30.05 | 34.60 | — |
| — | 7.90 | 10.75 | 9.32 | +0.31 | 26.7% | 922.5 | 26.7% | -0.70 | 33.88 | 31.80 | 35.95 | — |
| — | 7.80 | 9.15 | 8.47 | +0.29 | 26.7% | 925 | 26.7% | -0.72 | 36.02 | 33.90 | 38.15 | — |
| — | 6.45 | 9.00 | 7.72 | +0.27 | 26.8% | 927.5 | — | — | 37.58 | 35.20 | 39.95 | — |
| — | 6.70 | 7.80 | 7.25 | — | — | 930 | 26.9% | -0.75 | 39.73 | 37.60 | 41.85 | — |
| — | 5.70 | 6.65 | 6.17 | +0.22 | 27.0% | 935 | 27.0% | -0.78 | 43.90 | 40.70 | 47.10 | — |
| — | 4.85 | 5.70 | 5.28 | +0.20 | 27.2% | 940 | 27.2% | -0.81 | 47.85 | 45.75 | 49.95 | — |
| — | 4.10 | 4.85 | 4.47 | +0.17 | 27.3% | 945 | 27.3% | -0.84 | 51.05 | 48.10 | 54.00 | — |
| — | 3.35 | 3.95 | 3.65 | +0.15 | 27.5% | 950 | 27.5% | -0.86 | 56.42 | 54.00 | 58.85 | — |
| — | 1.59 | 2.50 | 2.04 | +0.10 | 28.2% | 965 | 28.2% | -0.92 | 69.90 | 66.35 | 73.45 | — |
| — | 1.42 | 2.44 | 1.93 | +0.08 | 28.5% | 970 | 28.5% | -0.93 | 74.58 | 71.00 | 78.15 | — |
| — | 1.05 | 1.60 | 1.32 | +0.06 | 29.0% | 980 | 29.0% | -0.95 | 84.25 | 81.45 | 87.05 | — |
| — | 0.67 | 1.38 | 1.02 | +0.05 | 29.6% | 990 | 29.6% | -0.97 | 94.22 | 91.00 | 97.45 | — |
| — | 0.50 | 0.75 | 0.62 | +0.03 | 30.3% | 1000 | 30.3% | -0.98 | 102.85 | 100.00 | 105.70 | — |
| — | — | 3.30 | — | +0.03 | 31.0% | 1010 | 31.0% | -0.99 | 113.38 | 110.15 | 116.60 | — |
| — | 0.21 | 0.53 | 0.37 | +0.02 | 32.1% | 1025 | 32.1% | -1.00 | 128.97 | 125.15 | 132.80 | — |
| — | 0.18 | 0.36 | 0.27 | +0.01 | 32.9% | 1035 | 32.9% | -1.00 | 139.82 | 136.05 | 143.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 34.2% | 1050 | 34.2% | -1.00 | 154.10 | 151.40 | 156.80 | — |
| — | — | 0.36 | — | +0.01 | 35.0% | 1060 | 35.0% | -1.00 | 163.88 | 161.25 | 166.50 | — |
| — | — | 5.10 | — | +0.01 | 36.4% | 1075 | 36.4% | -1.00 | 178.70 | 175.90 | 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.