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 | |
| — | 177.70 | 185.65 | 181.68 | +0.99 | 30.9% | 720 | 30.9% | -0.01 | — | — | 0.22 | — |
| — | 167.60 | 175.70 | 171.65 | +0.99 | 29.7% | 730 | 29.7% | -0.01 | — | — | 0.27 | — |
| — | 157.70 | 165.80 | 161.75 | +0.99 | 28.6% | 740 | 28.6% | -0.01 | 0.23 | 0.05 | 0.41 | — |
| — | 127.95 | 136.15 | 132.05 | +0.98 | 25.9% | 770 | 25.9% | -0.02 | 0.45 | 0.30 | 0.60 | — |
| — | 119.00 | 124.60 | 121.80 | +0.98 | 25.2% | 780 | 25.2% | -0.02 | 0.60 | 0.37 | 0.84 | — |
| — | 109.30 | 114.60 | 111.95 | +0.97 | 24.6% | 790 | 24.6% | -0.03 | 1.09 | 0.38 | 1.80 | — |
| — | 99.65 | 105.25 | 102.45 | +0.96 | 24.1% | 800 | 24.1% | -0.04 | 1.24 | 0.69 | 1.79 | — |
| — | 94.95 | 99.95 | 97.45 | +0.95 | 23.9% | 805 | 23.9% | -0.05 | 1.61 | 1.22 | 2.00 | — |
| — | 90.20 | 96.35 | 93.28 | +0.94 | 23.7% | 810 | 23.7% | -0.06 | 1.90 | 1.46 | 2.34 | — |
| — | 85.50 | 91.00 | 88.25 | +0.93 | 23.5% | 815 | 23.5% | -0.07 | 2.02 | 1.72 | 2.31 | — |
| — | 80.90 | 86.55 | 83.72 | +0.92 | 23.3% | 820 | 23.3% | -0.08 | 2.35 | 1.76 | 2.94 | — |
| — | 76.35 | 82.50 | 79.42 | +0.91 | 23.2% | 825 | 23.2% | -0.09 | 3.02 | 2.70 | 3.35 | — |
| — | 73.60 | 78.15 | 75.88 | +0.89 | 23.0% | 830 | 23.0% | -0.11 | 3.44 | 2.99 | 3.90 | — |
| — | 68.30 | 73.65 | 70.97 | +0.88 | 22.9% | 835 | 22.9% | -0.12 | 4.00 | 3.55 | 4.45 | — |
| — | 64.20 | 68.95 | 66.58 | +0.86 | 22.8% | 840 | 22.8% | -0.14 | 4.65 | 4.15 | 5.15 | — |
| — | 59.30 | 64.80 | 62.05 | +0.84 | 22.7% | 845 | 22.7% | -0.16 | 5.35 | 4.90 | 5.80 | — |
| — | 54.70 | 60.35 | 57.52 | +0.82 | 22.7% | 850 | 22.7% | -0.18 | 6.22 | 5.75 | 6.70 | — |
| — | 51.20 | 56.50 | 53.85 | +0.80 | 22.6% | 855 | 22.6% | -0.20 | 7.38 | 6.75 | 8.00 | — |
| — | 47.75 | 52.45 | 50.10 | +0.77 | 22.6% | 860 | 22.6% | -0.23 | 8.47 | 7.80 | 9.15 | — |
| — | 44.05 | 47.75 | 45.90 | +0.75 | 22.5% | 865 | 22.5% | -0.26 | 9.78 | 9.05 | 10.50 | — |
| — | 41.35 | 45.05 | 43.20 | +0.72 | 22.5% | 870 | 22.5% | -0.29 | 10.93 | 9.70 | 12.15 | — |
| — | 36.60 | 41.45 | 39.02 | +0.69 | 22.5% | 875 | 22.5% | -0.32 | 13.15 | 12.15 | 14.15 | — |
| — | 34.20 | 37.95 | 36.08 | +0.66 | 22.5% | 880 | 22.5% | -0.35 | 14.22 | 13.50 | 14.95 | — |
| — | 31.55 | 34.55 | 33.05 | +0.62 | 22.5% | 885 | 22.5% | -0.38 | 16.35 | 15.00 | 17.70 | — |
| — | 28.80 | 32.00 | 30.40 | +0.59 | 22.5% | 890 | 22.5% | -0.41 | 18.32 | 17.35 | 19.30 | — |
| — | 26.30 | 28.05 | 27.18 | +0.56 | 22.5% | 895 | 22.5% | -0.45 | 20.73 | 19.80 | 21.65 | — |
| — | 24.00 | 26.15 | 25.07 | +0.53 | 22.6% | 900 | 22.6% | -0.48 | 23.27 | 22.30 | 24.25 | — |
| — | 21.50 | 23.95 | 22.73 | +0.49 | 22.6% | 905 | 22.6% | -0.52 | 25.80 | 24.65 | 26.95 | — |
| — | 18.45 | 21.60 | 20.02 | +0.46 | 22.7% | 910 | 22.7% | -0.55 | 28.43 | 26.85 | 30.00 | — |
| — | 17.00 | 19.45 | 18.23 | +0.43 | 22.8% | 915 | 22.8% | -0.58 | 32.45 | 31.05 | 33.85 | — |
| — | 14.65 | 18.20 | 16.43 | +0.40 | 22.8% | 920 | 22.8% | -0.61 | 34.88 | 33.55 | 36.20 | — |
| — | 14.15 | 15.85 | 15.00 | +0.37 | 22.9% | 925 | 22.9% | -0.65 | 38.50 | 37.50 | 39.50 | — |
| — | 12.00 | 14.25 | 13.12 | +0.34 | 23.0% | 930 | 23.0% | -0.68 | 42.10 | 41.00 | 43.20 | — |
| — | 9.80 | 12.90 | 11.35 | +0.31 | 23.1% | 935 | 23.1% | -0.71 | 45.55 | 43.15 | 47.95 | — |
| — | 9.15 | 11.60 | 10.38 | +0.29 | 23.2% | 940 | 23.2% | -0.73 | 49.33 | 46.90 | 51.75 | — |
| — | 8.70 | 11.40 | 10.05 | +0.26 | 23.3% | 945 | 23.3% | -0.76 | 54.23 | 51.70 | 56.75 | — |
| — | 7.30 | 8.95 | 8.12 | +0.24 | 23.4% | 950 | 23.4% | -0.78 | 57.65 | 55.65 | 59.65 | — |
| — | 6.65 | 7.85 | 7.25 | +0.22 | 23.6% | 955 | 23.6% | -0.80 | 61.62 | 58.70 | 64.55 | — |
| — | 5.60 | 7.10 | 6.35 | +0.20 | 23.7% | 960 | 23.7% | -0.83 | 66.03 | 62.85 | 69.20 | — |
| — | 4.20 | 7.55 | 5.88 | +0.18 | 23.9% | 965 | 23.9% | -0.85 | 69.65 | 67.15 | 72.15 | — |
| — | 3.75 | 4.70 | 4.22 | +0.15 | 24.2% | 975 | 24.2% | -0.88 | 79.28 | 76.85 | 81.70 | — |
| — | 2.60 | 4.20 | 3.40 | +0.12 | 24.5% | 985 | 24.5% | -0.91 | 88.62 | 85.80 | 91.45 | — |
| — | 2.02 | 3.35 | 2.69 | +0.10 | 24.9% | 995 | 24.9% | -0.94 | 98.17 | 95.45 | 100.90 | — |
| — | 1.09 | 2.37 | 1.73 | +0.08 | 25.2% | 1005 | 25.2% | -0.96 | 107.53 | 104.60 | 110.45 | — |
| — | 0.79 | 2.22 | 1.50 | +0.06 | 25.6% | 1015 | 25.6% | -0.97 | 116.92 | 113.25 | 120.60 | — |
| — | — | 2.81 | — | +0.05 | 26.0% | 1025 | 26.0% | -0.99 | 126.95 | 122.45 | 131.45 | — |
| — | 0.01 | 2.81 | 1.41 | +0.04 | 26.4% | 1035 | 26.4% | -1.00 | 136.90 | 132.40 | 141.40 | — |
| — | 0.43 | 1.30 | 0.86 | +0.03 | 26.9% | 1050 | 26.9% | -1.00 | 151.90 | 147.60 | 156.20 | — |
| — | 0.15 | 1.31 | 0.73 | +0.02 | 27.3% | 1060 | 27.3% | -1.00 | 161.55 | 157.60 | 165.50 | — |
| — | 0.22 | 0.81 | 0.52 | +0.02 | 27.8% | 1075 | 27.8% | -1.00 | 177.75 | 174.30 | 181.20 | — |
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.