Spot 898.20
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 175.90 | 180.25 | 178.07 | +1.00 | 70.1% | 720 | 70.1% | -0.00 | — | — | 0.11 | — |
| — | 165.55 | 171.90 | 168.72 | +1.00 | 67.0% | 730 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 155.65 | 162.05 | 158.85 | — | — | 740 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 125.60 | 131.40 | 128.50 | +1.00 | 55.3% | 770 | 55.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 115.65 | 121.65 | 118.65 | — | — | 780 | — | — | — | — | 0.11 | — |
| — | 105.85 | 111.85 | 108.85 | — | — | 790 | 49.9% | -0.01 | — | — | 0.44 | — |
| — | 97.05 | 100.65 | 98.85 | — | — | 800 | — | — | 0.17 | 0.05 | 0.28 | — |
| — | 90.75 | 96.70 | 93.72 | +0.99 | 46.2% | 805 | 52.9% | -0.01 | 0.41 | 0.10 | 0.71 | — |
| — | 87.05 | 91.20 | 89.12 | — | — | 810 | — | — | 0.15 | 0.10 | 0.21 | — |
| — | 81.80 | 86.80 | 84.30 | +0.98 | 43.9% | 815 | — | — | 0.20 | 0.15 | 0.26 | — |
| — | 75.85 | 83.15 | 79.50 | +0.98 | 42.8% | 820 | 42.8% | -0.02 | 0.26 | 0.21 | 0.30 | — |
| — | 72.25 | 76.20 | 74.22 | — | — | 825 | — | — | 0.29 | 0.20 | 0.39 | — |
| — | 66.00 | 71.40 | 68.70 | +0.97 | 41.0% | 830 | 41.0% | -0.03 | 0.26 | 0.03 | 0.48 | — |
| — | 61.45 | 66.40 | 63.92 | +0.96 | 40.1% | 835 | — | — | 0.70 | 0.50 | 0.91 | — |
| — | 55.80 | 61.05 | 58.42 | +0.95 | 39.4% | 840 | 39.4% | -0.05 | 0.70 | 0.59 | 0.81 | — |
| — | 51.20 | 56.30 | 53.75 | — | — | 845 | 38.8% | -0.06 | 0.93 | 0.85 | 1.01 | — |
| — | 48.10 | 52.45 | 50.27 | — | — | 850 | — | — | 1.30 | 1.25 | 1.35 | — |
| — | 43.55 | 50.00 | 46.77 | — | — | 855 | — | — | 1.73 | 1.55 | 1.90 | — |
| — | 39.75 | 43.05 | 41.40 | — | — | 860 | — | — | 2.39 | 2.20 | 2.58 | — |
| — | 33.40 | 38.85 | 36.12 | — | — | 865 | — | — | 3.17 | 3.05 | 3.30 | — |
| — | 31.45 | 35.50 | 33.48 | +0.80 | 37.9% | 870 | — | — | 4.17 | 4.00 | 4.35 | — |
| — | 26.85 | 30.70 | 28.77 | — | — | 875 | — | — | 5.35 | 5.05 | 5.65 | — |
| — | 24.15 | 27.60 | 25.88 | — | — | 880 | — | — | 6.92 | 6.55 | 7.30 | — |
| — | 21.30 | 23.45 | 22.38 | — | — | 885 | 39.2% | -0.34 | 8.70 | 8.40 | 9.00 | — |
| 77 | 20.05 | 22.25 | 21.15 | +0.63 | 38.3% | 887.5 | 38.3% | -0.37 | 9.62 | 9.30 | 9.95 | 74 |
| — | 18.35 | 20.20 | 19.27 | +0.60 | 38.3% | 890 | 38.3% | -0.40 | 10.35 | 10.05 | 10.65 | — |
| — | 17.10 | 18.85 | 17.98 | +0.58 | 38.4% | 892.5 | 38.4% | -0.42 | 11.62 | 10.75 | 12.50 | — |
| — | 15.90 | 17.65 | 16.77 | +0.55 | 38.4% | 895 | 38.4% | -0.45 | 12.55 | 12.15 | 12.95 | — |
| — | 14.80 | 15.95 | 15.38 | +0.52 | 38.5% | 897.5 | 38.5% | -0.48 | 13.53 | 12.15 | 14.90 | — |
| — | 13.80 | 14.50 | 14.15 | +0.49 | 38.5% | 900 | 38.5% | -0.51 | 15.30 | 14.40 | 16.20 | — |
| — | 11.85 | 14.30 | 13.07 | +0.47 | 38.6% | 902.5 | 38.6% | -0.54 | 16.77 | 14.85 | 18.70 | — |
| — | 11.00 | 12.40 | 11.70 | +0.44 | 38.7% | 905 | 38.7% | -0.56 | 18.30 | 17.50 | 19.10 | — |
| — | 9.85 | 12.05 | 10.95 | +0.41 | 38.7% | 907.5 | 38.7% | -0.59 | 19.40 | 17.85 | 20.95 | — |
| — | 9.55 | 10.70 | 10.12 | +0.39 | 38.8% | 910 | 38.8% | -0.61 | 21.35 | 20.60 | 22.10 | — |
| — | 7.90 | 10.50 | 9.20 | +0.36 | 38.9% | 912.5 | 38.9% | -0.64 | 22.93 | 22.20 | 23.65 | — |
| — | 7.55 | 8.85 | 8.20 | +0.34 | 39.1% | 915 | 39.1% | -0.66 | 24.35 | 22.90 | 25.80 | — |
| — | 6.80 | 8.50 | 7.65 | +0.31 | 39.2% | 917.5 | 39.2% | -0.69 | 26.32 | 24.50 | 28.15 | — |
| — | 6.50 | 7.30 | 6.90 | +0.29 | 39.3% | 920 | 39.3% | -0.71 | 27.60 | 26.00 | 29.20 | — |
| — | 5.50 | 7.00 | 6.25 | +0.27 | 39.5% | 922.5 | 39.5% | -0.73 | 29.57 | 28.00 | 31.15 | — |
| — | 5.10 | 5.85 | 5.47 | +0.25 | 39.7% | 925 | 39.7% | -0.75 | 32.45 | 31.05 | 33.85 | — |
| — | 4.65 | 5.30 | 4.97 | +0.23 | 39.8% | 927.5 | 39.8% | -0.77 | 34.02 | 31.75 | 36.30 | — |
| — | 4.15 | 4.75 | 4.45 | +0.21 | 40.0% | 930 | 40.0% | -0.79 | 36.00 | 34.90 | 37.10 | — |
| — | 3.45 | 3.90 | 3.67 | +0.18 | 40.4% | 935 | 40.4% | -0.82 | 40.48 | 38.10 | 42.85 | — |
| — | 2.71 | 3.20 | 2.96 | +0.15 | 40.8% | 940 | 40.8% | -0.85 | 45.08 | 43.10 | 47.05 | — |
| — | 2.35 | 2.60 | 2.48 | +0.13 | 41.3% | 945 | 41.3% | -0.88 | 48.67 | 46.65 | 50.70 | — |
| — | 1.85 | 2.03 | 1.94 | +0.11 | 41.7% | 950 | 41.7% | -0.90 | 53.23 | 51.40 | 55.05 | — |
| — | 1.37 | 1.83 | 1.60 | +0.09 | 42.2% | 955 | 42.2% | -0.92 | 57.88 | 55.95 | 59.80 | — |
| — | 1.22 | 1.33 | 1.27 | +0.07 | 42.7% | 960 | 42.7% | -0.93 | 62.58 | 60.60 | 64.55 | — |
| — | 0.95 | 1.05 | 1.00 | +0.06 | 43.2% | 965 | 43.2% | -0.94 | 67.67 | 64.45 | 70.90 | — |
| — | 0.55 | 0.75 | 0.65 | +0.04 | 44.4% | 975 | 44.4% | -0.96 | 76.78 | 74.45 | 79.10 | — |
| — | 0.40 | 0.60 | 0.50 | +0.03 | 45.7% | 985 | 45.7% | -0.98 | 86.35 | 82.65 | 90.05 | — |
| — | 0.01 | 0.56 | 0.28 | +0.02 | 47.1% | 995 | 47.1% | -0.98 | 97.28 | 94.55 | 100.00 | — |
| — | 0.09 | 0.26 | 0.17 | +0.01 | 48.7% | 1005 | 48.7% | -0.99 | 107.95 | 104.35 | 111.55 | — |
| — | 0.01 | 0.38 | 0.20 | +0.01 | 50.4% | 1015 | 50.4% | -0.99 | 117.22 | 114.45 | 120.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 52.2% | 1025 | 52.2% | -1.00 | 127.45 | 124.90 | 130.00 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 54.0% | 1035 | 54.0% | -1.00 | 136.68 | 133.35 | 140.00 | — |
| — | 0.01 | 0.35 | 0.18 | +0.00 | 56.9% | 1050 | 56.9% | -1.00 | 152.35 | 149.50 | 155.20 | — |
| — | — | 1.27 | — | +0.00 | 58.9% | 1060 | 58.9% | -1.00 | 162.30 | 159.60 | 165.00 | — |
| — | — | 0.50 | — | +0.00 | 62.0% | 1075 | 62.0% | -1.00 | 177.32 | 174.65 | 180.00 | — |
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.