Spot 898.99
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 176.25 | 181.05 | 178.65 | +1.00 | 82.8% | 720 | 82.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 165.45 | 171.45 | 168.45 | +1.00 | 79.1% | 730 | 79.1% | -0.00 | — | — | 0.06 | — |
| — | 151.35 | 157.80 | 154.57 | +1.00 | 73.3% | 745 | 73.3% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 111.05 | 116.20 | 113.62 | +1.00 | 57.7% | 785 | 57.7% | -0.00 | — | — | 0.10 | — |
| — | 101.40 | 106.20 | 103.80 | +0.99 | 54.2% | 795 | 54.2% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 96.45 | 103.05 | 99.75 | — | — | 800 | 52.5% | -0.01 | 0.12 | 0.08 | 0.17 | — |
| — | 86.50 | 93.55 | 90.03 | +0.99 | 49.5% | 810 | — | — | 0.14 | 0.09 | 0.19 | — |
| — | 81.50 | 88.50 | 85.00 | +0.99 | 48.2% | 815 | — | — | 0.17 | 0.10 | 0.23 | — |
| — | 76.50 | 82.75 | 79.62 | +0.99 | 47.0% | 820 | 47.0% | -0.01 | 0.16 | 0.12 | 0.20 | — |
| — | 71.70 | 78.70 | 75.20 | — | — | 825 | — | — | 0.21 | 0.13 | 0.30 | — |
| — | 66.35 | 71.50 | 68.92 | +0.98 | 45.1% | 830 | 45.1% | -0.02 | 0.35 | 0.26 | 0.45 | — |
| — | 62.50 | 66.70 | 64.60 | +0.97 | 44.3% | 835 | — | — | 0.42 | 0.34 | 0.50 | — |
| — | 56.85 | 62.60 | 59.73 | — | — | 840 | 43.7% | -0.04 | 0.64 | 0.46 | 0.81 | — |
| — | 52.95 | 57.30 | 55.12 | +0.95 | 43.2% | 845 | 43.2% | -0.05 | 0.80 | 0.64 | 0.95 | — |
| — | 48.00 | 52.75 | 50.38 | +0.93 | 42.8% | 850 | — | — | 1.04 | 0.98 | 1.10 | — |
| — | 43.60 | 47.75 | 45.67 | +0.91 | 42.5% | 855 | 42.5% | -0.09 | 1.46 | 1.32 | 1.60 | — |
| — | 40.30 | 43.40 | 41.85 | +0.88 | 42.3% | 860 | — | — | 2.07 | 1.82 | 2.32 | — |
| — | 33.85 | 40.45 | 37.15 | — | — | 865 | 42.2% | -0.15 | 2.62 | 2.27 | 2.98 | — |
| — | 31.00 | 35.15 | 33.08 | +0.81 | 42.1% | 870 | 42.1% | -0.19 | 3.58 | 3.20 | 3.95 | — |
| — | 27.45 | 31.55 | 29.50 | +0.77 | 42.2% | 875 | — | — | 4.65 | 4.40 | 4.90 | — |
| — | 23.95 | 28.35 | 26.15 | — | — | 880 | 42.2% | -0.28 | 6.00 | 5.75 | 6.25 | — |
| — | 20.65 | 24.30 | 22.48 | — | — | 885 | — | — | 7.83 | 7.45 | 8.20 | — |
| — | 19.30 | 22.45 | 20.88 | +0.65 | 42.4% | 887.5 | 42.4% | -0.36 | 8.45 | 7.85 | 9.05 | — |
| — | 17.90 | 21.25 | 19.57 | +0.62 | 42.5% | 890 | — | — | 9.68 | 9.20 | 10.15 | — |
| — | 17.05 | 18.90 | 17.98 | — | — | 892.5 | — | — | 10.65 | 9.80 | 11.50 | — |
| — | 15.75 | 17.05 | 16.40 | +0.56 | 42.7% | 895 | — | — | 11.60 | 10.90 | 12.30 | — |
| — | 14.50 | 15.70 | 15.10 | +0.53 | 42.9% | 897.5 | 42.9% | -0.47 | 13.00 | 12.35 | 13.65 | — |
| — | 14.00 | 14.40 | 14.20 | — | — | 900 | 43.0% | -0.50 | 14.28 | 13.65 | 14.90 | — |
| — | 12.25 | 13.30 | 12.78 | +0.48 | 43.1% | 902.5 | 43.1% | -0.53 | 15.47 | 14.20 | 16.75 | — |
| — | 11.25 | 12.30 | 11.78 | — | — | 905 | 43.3% | -0.55 | 17.38 | 16.35 | 18.40 | — |
| — | 10.25 | 11.50 | 10.88 | +0.42 | 43.4% | 907.5 | 43.4% | -0.58 | 18.40 | 16.25 | 20.55 | — |
| — | 9.50 | 10.40 | 9.95 | +0.39 | 43.6% | 910 | 43.6% | -0.61 | 20.12 | 18.60 | 21.65 | — |
| — | 7.90 | 10.40 | 9.15 | +0.36 | 43.7% | 912.5 | 43.7% | -0.63 | 21.80 | 19.55 | 24.05 | — |
| — | 7.70 | 8.50 | 8.10 | +0.34 | 43.9% | 915 | 43.9% | -0.66 | 23.30 | 21.40 | 25.20 | — |
| — | 6.05 | 8.00 | 7.03 | +0.32 | 44.0% | 917.5 | 44.0% | -0.68 | 25.77 | 23.70 | 27.85 | — |
| — | 6.35 | 7.00 | 6.67 | +0.29 | 44.2% | 920 | 44.2% | -0.71 | 26.65 | 24.15 | 29.15 | — |
| — | 5.65 | 6.20 | 5.92 | +0.27 | 44.4% | 922.5 | 44.4% | -0.73 | 28.80 | 26.95 | 30.65 | — |
| — | 5.00 | 5.90 | 5.45 | +0.25 | 44.6% | 925 | 44.6% | -0.75 | 31.55 | 29.30 | 33.80 | — |
| — | 4.60 | 5.10 | 4.85 | +0.23 | 44.8% | 927.5 | 44.8% | -0.77 | 33.25 | 30.95 | 35.55 | — |
| — | 4.30 | 4.50 | 4.40 | +0.21 | 45.0% | 930 | 45.0% | -0.79 | 34.83 | 33.15 | 36.50 | — |
| — | 3.45 | 3.70 | 3.58 | +0.18 | 45.4% | 935 | 45.4% | -0.82 | 39.38 | 37.15 | 41.60 | — |
| — | 2.60 | 3.05 | 2.83 | +0.15 | 45.9% | 940 | 45.9% | -0.85 | 43.38 | 40.45 | 46.30 | — |
| — | 2.24 | 2.49 | 2.37 | +0.12 | 46.4% | 945 | 46.4% | -0.88 | 47.42 | 44.10 | 50.75 | — |
| — | 1.70 | 2.00 | 1.85 | +0.10 | 46.9% | 950 | 46.9% | -0.90 | 52.83 | 50.35 | 55.30 | — |
| — | 1.30 | 1.65 | 1.48 | +0.08 | 47.5% | 955 | 47.5% | -0.92 | 57.52 | 55.05 | 60.00 | — |
| — | 1.06 | 1.29 | 1.18 | — | — | 960 | 48.1% | -0.93 | 62.15 | 59.60 | 64.70 | — |
| — | 0.85 | 1.01 | 0.93 | +0.06 | 48.8% | 965 | 48.8% | -0.94 | 67.20 | 64.70 | 69.70 | — |
| — | 0.65 | 0.87 | 0.76 | +0.05 | 49.6% | 970 | 49.6% | -0.95 | 71.75 | 68.90 | 74.60 | — |
| — | 0.25 | 0.60 | 0.42 | +0.03 | 51.3% | 980 | 51.3% | -0.97 | 81.08 | 77.15 | 85.00 | — |
| — | 0.40 | 0.56 | 0.48 | +0.03 | 52.2% | 985 | — | — | 86.03 | 82.10 | 89.95 | — |
| — | — | 0.85 | — | +0.02 | 54.2% | 995 | — | — | 95.75 | 92.10 | 99.40 | — |
| — | 0.05 | 0.71 | 0.38 | +0.02 | 56.3% | 1005 | — | — | 105.70 | 101.65 | 109.75 | — |
| — | 0.09 | 0.26 | 0.17 | +0.01 | 58.6% | 1015 | — | — | 116.05 | 112.10 | 120.00 | — |
| — | 0.03 | 0.20 | 0.12 | — | — | 1025 | 61.0% | -0.99 | 126.05 | 122.10 | 130.00 | — |
| — | 0.06 | 0.19 | 0.12 | — | — | 1040 | 64.7% | -1.00 | 141.75 | 139.35 | 144.15 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 67.2% | 1050 | — | — | 151.70 | 149.25 | 154.15 | — |
| — | — | 0.49 | — | +0.00 | 69.6% | 1060 | — | — | 161.78 | 159.35 | 164.20 | — |
| — | — | 0.25 | — | — | — | 1075 | — | — | 176.35 | 172.70 | 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.