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 | |
| — | 175.55 | 182.90 | 179.22 | +1.00 | 46.0% | 720 | 46.0% | -0.00 | — | — | 0.20 | — |
| — | 166.20 | 172.40 | 169.30 | +1.00 | 43.7% | 730 | 43.7% | -0.00 | — | — | 0.31 | — |
| — | 156.25 | 162.25 | 159.25 | +1.00 | 41.5% | 740 | 41.5% | -0.00 | — | — | 0.37 | — |
| — | 126.35 | 132.95 | 129.65 | +0.99 | 35.8% | 770 | 35.8% | -0.01 | — | — | 0.49 | — |
| — | 116.40 | 121.90 | 119.15 | +0.99 | 34.2% | 780 | 34.2% | -0.01 | — | — | 0.23 | — |
| — | 106.45 | 111.55 | 109.00 | +0.99 | 32.8% | 790 | 32.8% | -0.01 | 1.53 | 0.01 | 3.05 | — |
| — | 96.55 | 101.75 | 99.15 | +0.99 | 31.5% | 800 | 31.5% | -0.01 | 0.21 | 0.01 | 0.42 | — |
| — | 91.60 | 96.75 | 94.17 | +0.98 | 31.0% | 805 | 31.0% | -0.02 | 0.52 | 0.13 | 0.91 | — |
| — | 86.70 | 92.10 | 89.40 | +0.98 | 30.5% | 810 | 30.5% | -0.02 | 0.27 | 0.13 | 0.40 | — |
| — | 81.80 | 87.05 | 84.42 | +0.97 | 30.0% | 815 | 30.0% | -0.03 | 0.88 | 0.08 | 1.67 | — |
| — | 76.90 | 82.30 | 79.60 | +0.97 | 29.6% | 820 | 29.6% | -0.03 | 0.69 | 0.38 | 1.01 | — |
| — | 72.10 | 78.25 | 75.17 | +0.96 | 29.3% | 825 | 29.3% | -0.04 | 0.71 | 0.55 | 0.87 | — |
| — | 67.05 | 72.25 | 69.65 | +0.95 | 29.0% | 830 | 29.0% | -0.05 | 0.80 | 0.59 | 1.01 | — |
| — | 62.55 | 68.85 | 65.70 | +0.94 | 28.7% | 835 | 28.7% | -0.06 | 1.30 | 1.05 | 1.56 | — |
| — | 57.90 | 62.80 | 60.35 | +0.92 | 28.5% | 840 | 28.5% | -0.08 | 1.57 | 1.40 | 1.74 | — |
| — | 53.30 | 57.95 | 55.62 | +0.90 | 28.3% | 845 | 28.3% | -0.10 | 1.95 | 1.59 | 2.31 | — |
| — | 50.35 | 55.05 | 52.70 | +0.88 | 28.2% | 850 | 28.2% | -0.12 | 2.55 | 2.40 | 2.70 | — |
| — | 44.75 | 49.75 | 47.25 | +0.86 | 28.1% | 855 | 28.1% | -0.14 | 3.70 | 3.10 | 4.30 | — |
| — | 41.50 | 45.50 | 43.50 | +0.83 | 28.0% | 860 | 28.0% | -0.17 | 4.35 | 3.90 | 4.80 | — |
| — | 37.15 | 40.90 | 39.02 | +0.80 | 27.9% | 865 | 27.9% | -0.20 | 5.20 | 4.90 | 5.50 | — |
| — | 35.05 | 37.20 | 36.12 | +0.76 | 27.9% | 870 | 27.9% | -0.24 | 6.47 | 5.95 | 7.00 | — |
| — | 29.95 | 33.45 | 31.70 | +0.73 | 27.9% | 875 | 27.9% | -0.28 | 7.55 | 6.75 | 8.35 | — |
| — | 27.55 | 30.75 | 29.15 | +0.68 | 28.0% | 880 | 28.0% | -0.32 | 9.57 | 9.15 | 10.00 | — |
| — | 25.30 | 27.30 | 26.30 | +0.64 | 28.0% | 885 | 28.0% | -0.36 | 11.38 | 10.90 | 11.85 | — |
| — | 22.25 | 23.75 | 23.00 | +0.60 | 28.1% | 890 | 28.1% | -0.41 | 13.12 | 12.65 | 13.60 | — |
| — | 19.40 | 20.85 | 20.12 | +0.55 | 28.1% | 895 | 28.1% | -0.45 | 15.95 | 15.35 | 16.55 | — |
| — | 17.40 | 18.10 | 17.75 | +0.51 | 28.2% | 900 | 28.2% | -0.50 | 18.07 | 17.35 | 18.80 | — |
| — | 14.85 | 16.00 | 15.43 | +0.46 | 28.3% | 905 | 28.3% | -0.54 | 21.10 | 20.50 | 21.70 | — |
| — | 13.10 | 13.65 | 13.38 | +0.42 | 28.4% | 910 | 28.4% | -0.59 | 24.23 | 23.50 | 24.95 | — |
| — | 10.55 | 12.00 | 11.28 | +0.38 | 28.6% | 915 | 28.6% | -0.63 | 26.90 | 25.00 | 28.80 | — |
| — | 10.15 | 11.70 | 10.93 | +0.36 | 28.6% | 917.5 | 28.6% | -0.65 | 28.93 | 28.10 | 29.75 | — |
| — | 8.50 | 10.20 | 9.35 | +0.34 | 28.7% | 920 | 28.7% | -0.67 | 31.10 | 29.30 | 32.90 | — |
| — | 8.60 | 10.65 | 9.62 | +0.32 | 28.8% | 922.5 | 28.8% | -0.69 | 33.12 | 31.75 | 34.50 | — |
| — | 8.10 | 8.75 | 8.43 | +0.30 | 28.8% | 925 | 28.8% | -0.71 | 34.30 | 33.50 | 35.10 | — |
| — | 7.30 | 9.05 | 8.18 | +0.28 | 28.9% | 927.5 | 28.9% | -0.73 | 36.65 | 35.05 | 38.25 | — |
| — | 6.65 | 7.50 | 7.08 | — | — | 930 | — | — | 37.98 | 36.15 | 39.80 | — |
| — | 4.85 | 7.45 | 6.15 | — | — | 935 | — | — | 41.67 | 39.80 | 43.55 | — |
| — | 4.45 | 5.60 | 5.03 | +0.20 | 29.4% | 940 | 29.4% | -0.81 | 46.35 | 45.15 | 47.55 | — |
| — | 3.80 | 4.60 | 4.20 | +0.18 | 29.7% | 945 | 29.7% | -0.83 | 50.75 | 49.25 | 52.25 | — |
| — | 3.35 | 3.80 | 3.58 | +0.15 | 29.9% | 950 | 29.9% | -0.86 | 54.62 | 52.40 | 56.85 | — |
| — | 2.86 | 3.50 | 3.18 | +0.13 | 30.2% | 955 | 30.2% | -0.88 | 59.17 | 56.95 | 61.40 | — |
| — | 2.07 | 2.85 | 2.46 | +0.12 | 30.6% | 960 | 30.6% | -0.90 | 63.77 | 60.55 | 67.00 | — |
| — | 1.76 | 2.45 | 2.10 | +0.10 | 30.9% | 965 | 30.9% | -0.91 | 68.65 | 66.05 | 71.25 | — |
| — | 1.44 | 1.64 | 1.54 | +0.08 | 31.7% | 975 | 31.7% | -0.94 | 77.67 | 76.70 | 78.65 | — |
| — | 0.85 | 1.48 | 1.17 | +0.06 | 32.5% | 985 | 32.5% | -0.96 | 87.95 | 85.50 | 90.40 | — |
| — | 0.50 | 2.07 | 1.28 | +0.04 | 33.5% | 995 | 33.5% | -0.97 | 97.55 | 94.90 | 100.20 | — |
| — | 0.43 | 3.90 | 2.17 | +0.03 | 34.5% | 1005 | 34.5% | -0.98 | 106.83 | 102.65 | 111.00 | — |
| — | 0.20 | 1.43 | 0.81 | +0.03 | 35.6% | 1015 | 35.6% | -0.99 | 117.88 | 114.55 | 121.20 | — |
| — | — | 4.85 | — | +0.02 | 36.8% | 1025 | 36.8% | -0.99 | 127.55 | 125.10 | 130.00 | — |
| — | — | 4.65 | — | +0.02 | 38.0% | 1035 | 38.0% | -1.00 | 138.10 | 135.85 | 140.35 | — |
| — | 0.14 | 0.40 | 0.27 | +0.01 | 39.8% | 1050 | 39.8% | -1.00 | 152.12 | 149.25 | 155.00 | — |
| — | — | 0.89 | — | +0.01 | 41.1% | 1060 | 41.1% | -1.00 | 161.85 | 158.70 | 165.00 | — |
| — | — | 6.90 | — | +0.01 | 43.0% | 1075 | 43.0% | -1.00 | 177.93 | 175.85 | 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.