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 | 182.70 | 178.38 | +1.00 | 30.8% | 720 | 30.8% | -0.00 | — | — | 0.16 | — |
| — | 163.20 | 173.00 | 168.10 | +0.99 | 30.0% | 730 | 30.0% | -0.01 | 0.14 | 0.03 | 0.24 | — |
| — | 153.80 | 163.30 | 158.55 | +0.99 | 29.2% | 740 | 29.2% | -0.01 | — | — | 0.41 | — |
| — | 138.45 | 148.45 | 143.45 | +0.99 | 28.1% | 755 | 28.1% | -0.01 | — | — | 0.53 | — |
| — | 129.50 | 138.10 | 133.80 | +0.98 | 27.5% | 765 | 27.5% | -0.02 | — | — | 1.35 | — |
| — | 124.60 | 133.15 | 128.88 | +0.98 | 27.2% | 770 | 27.2% | -0.02 | 0.55 | 0.31 | 0.79 | — |
| 5 | 116.15 | 122.60 | 119.38 | +0.98 | 26.6% | 780 | 26.6% | -0.03 | 0.56 | 0.29 | 0.82 | — |
| — | 106.40 | 113.50 | 109.95 | +0.97 | 26.1% | 790 | 26.1% | -0.03 | 0.92 | 0.33 | 1.50 | — |
| — | 96.90 | 102.90 | 99.90 | +0.95 | 25.6% | 800 | 25.6% | -0.05 | 0.99 | 0.72 | 1.26 | — |
| — | 92.00 | 98.40 | 95.20 | +0.95 | 25.4% | 805 | 25.4% | -0.05 | 1.34 | 1.01 | 1.67 | — |
| — | 87.25 | 94.35 | 90.80 | +0.94 | 25.2% | 810 | 25.2% | -0.06 | 1.88 | 1.33 | 2.43 | — |
| — | 82.55 | 89.70 | 86.12 | +0.93 | 25.0% | 815 | 25.0% | -0.07 | 1.91 | 1.51 | 2.30 | — |
| — | 79.10 | 83.45 | 81.28 | +0.91 | 24.8% | 820 | 24.8% | -0.09 | 2.19 | 1.84 | 2.53 | — |
| — | 74.15 | 80.55 | 77.35 | +0.90 | 24.6% | 825 | 24.6% | -0.10 | 3.02 | 2.19 | 3.85 | — |
| — | 68.85 | 76.20 | 72.53 | +0.89 | 24.5% | 830 | 24.5% | -0.12 | 3.10 | 2.60 | 3.60 | — |
| — | 64.45 | 71.15 | 67.80 | +0.87 | 24.3% | 835 | 24.3% | -0.13 | 3.85 | 3.30 | 4.40 | — |
| — | 61.85 | 67.85 | 64.85 | +0.85 | 24.2% | 840 | 24.2% | -0.15 | 4.50 | 4.00 | 5.00 | — |
| — | 57.15 | 63.00 | 60.08 | +0.83 | 24.1% | 845 | 24.1% | -0.17 | 5.53 | 5.00 | 6.05 | — |
| — | 52.95 | 59.65 | 56.30 | +0.81 | 24.0% | 850 | 24.0% | -0.19 | 6.38 | 6.00 | 6.75 | — |
| — | 49.95 | 54.45 | 52.20 | +0.78 | 23.9% | 855 | 23.9% | -0.22 | 7.22 | 6.35 | 8.10 | — |
| — | 45.85 | 50.65 | 48.25 | +0.76 | 23.8% | 860 | 23.8% | -0.24 | 8.47 | 7.40 | 9.55 | — |
| — | 42.85 | 46.85 | 44.85 | +0.73 | 23.7% | 865 | 23.7% | -0.27 | 10.50 | 10.05 | 10.95 | — |
| — | 38.75 | 42.90 | 40.83 | +0.70 | 23.7% | 870 | 23.7% | -0.30 | 11.93 | 10.90 | 12.95 | — |
| — | 35.90 | 39.40 | 37.65 | +0.67 | 23.6% | 875 | 23.6% | -0.33 | 13.40 | 12.85 | 13.95 | — |
| — | 32.05 | 36.20 | 34.12 | +0.64 | 23.6% | 880 | 23.6% | -0.37 | 15.68 | 15.05 | 16.30 | — |
| — | 29.10 | 33.05 | 31.07 | +0.60 | 23.6% | 885 | 23.6% | -0.40 | 17.57 | 17.05 | 18.10 | — |
| — | 27.10 | 29.00 | 28.05 | +0.57 | 23.5% | 890 | 23.5% | -0.43 | 19.65 | 18.90 | 20.40 | — |
| — | 24.10 | 26.15 | 25.12 | +0.54 | 23.5% | 895 | 23.5% | -0.47 | 22.12 | 21.35 | 22.90 | — |
| — | 21.90 | 23.70 | 22.80 | +0.50 | 23.5% | 900 | 23.5% | -0.50 | 24.55 | 24.10 | 25.00 | — |
| — | 19.95 | 21.50 | 20.73 | +0.47 | 23.5% | 905 | 23.5% | -0.54 | 27.60 | 26.85 | 28.35 | — |
| — | 17.90 | 19.45 | 18.68 | +0.43 | 23.6% | 910 | 23.6% | -0.57 | 29.88 | 28.60 | 31.15 | — |
| — | 16.00 | 17.35 | 16.68 | +0.40 | 23.6% | 915 | 23.6% | -0.61 | 33.92 | 32.80 | 35.05 | — |
| — | — | — | — | — | — | 917.5 | — | — | — | — | — | — |
| — | 14.35 | 16.35 | 15.35 | +0.37 | 23.6% | 920 | 23.6% | -0.64 | 36.27 | 34.65 | 37.90 | — |
| — | 11.65 | 14.55 | 13.10 | +0.34 | 23.7% | 925 | 23.7% | -0.67 | 39.38 | 36.90 | 41.85 | — |
| — | 9.55 | 12.95 | 11.25 | +0.31 | 23.7% | 930 | 23.7% | -0.70 | 42.35 | 39.65 | 45.05 | — |
| — | 9.05 | 11.00 | 10.03 | +0.28 | 23.8% | 935 | 23.8% | -0.73 | 46.15 | 43.65 | 48.65 | — |
| — | 8.30 | 9.45 | 8.88 | +0.26 | 23.8% | 940 | 23.8% | -0.76 | 50.15 | 47.85 | 52.45 | — |
| — | 7.35 | 8.50 | 7.92 | +0.23 | 23.9% | 945 | 23.9% | -0.78 | 54.42 | 52.25 | 56.60 | — |
| — | 6.50 | 8.10 | 7.30 | +0.21 | 24.0% | 950 | 24.0% | -0.81 | 58.08 | 55.85 | 60.30 | — |
| — | 4.20 | 5.40 | 4.80 | +0.15 | 24.2% | 965 | 24.2% | -0.87 | 71.78 | 68.75 | 74.80 | — |
| — | 3.70 | 4.50 | 4.10 | +0.13 | 24.4% | 970 | 24.4% | -0.89 | 75.35 | 73.20 | 77.50 | — |
| — | 2.74 | 3.65 | 3.19 | +0.11 | 24.6% | 980 | 24.6% | -0.92 | 84.80 | 82.65 | 86.95 | — |
| — | 2.07 | 3.05 | 2.56 | +0.08 | 24.9% | 990 | 24.9% | -0.94 | 94.38 | 90.90 | 97.85 | — |
| — | 1.44 | 2.14 | 1.79 | +0.07 | 25.1% | 1000 | 25.1% | -0.97 | 104.47 | 102.40 | 106.55 | — |
| — | 1.07 | 2.04 | 1.55 | +0.05 | 25.5% | 1010 | 25.5% | -0.98 | 114.80 | 110.15 | 119.45 | — |
| — | 0.70 | 1.08 | 0.89 | +0.04 | 26.0% | 1025 | 26.0% | -1.00 | 129.78 | 125.00 | 134.55 | — |
| — | 0.51 | 1.10 | 0.81 | +0.03 | 26.3% | 1035 | 26.3% | -1.00 | 139.82 | 134.85 | 144.80 | — |
| — | 0.23 | 0.84 | 0.54 | +0.02 | 26.9% | 1050 | 26.9% | -1.00 | 154.75 | 149.95 | 159.55 | — |
| — | 0.34 | 0.75 | 0.55 | +0.02 | 27.4% | 1060 | 27.4% | -1.00 | 164.78 | 160.00 | 169.55 | — |
| — | 0.17 | 0.92 | 0.55 | +0.01 | 28.0% | 1075 | 28.0% | -1.00 | 179.65 | 175.00 | 184.30 | — |
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.