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 | |
| — | 178.15 | 186.05 | 182.10 | +1.00 | 30.3% | 720 | 30.3% | -0.00 | — | — | 0.45 | — |
| — | 168.75 | 176.10 | 172.43 | +0.99 | 29.1% | 730 | 29.1% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 153.35 | 161.25 | 157.30 | +0.99 | 27.6% | 745 | 27.6% | -0.01 | 0.33 | 0.04 | 0.62 | — |
| — | 114.55 | 119.50 | 117.03 | +0.98 | 24.7% | 785 | 24.7% | -0.02 | 0.55 | 0.38 | 0.72 | — |
| — | 105.15 | 111.45 | 108.30 | +0.97 | 24.2% | 795 | 24.2% | -0.03 | 0.88 | 0.60 | 1.15 | — |
| — | 100.35 | 105.25 | 102.80 | +0.96 | 24.0% | 800 | 24.0% | -0.04 | 1.04 | 0.69 | 1.39 | — |
| — | 90.90 | 97.20 | 94.05 | +0.95 | 23.6% | 810 | 23.6% | -0.05 | 1.52 | 1.34 | 1.70 | — |
| — | 85.85 | 92.45 | 89.15 | +0.94 | 23.4% | 815 | 23.4% | -0.06 | 1.93 | 1.13 | 2.72 | — |
| — | 81.70 | 86.85 | 84.28 | +0.93 | 23.3% | 820 | 23.3% | -0.07 | 2.42 | 1.84 | 2.99 | — |
| — | 76.65 | 81.10 | 78.88 | +0.91 | 23.2% | 825 | 23.2% | -0.09 | 2.85 | 2.50 | 3.20 | — |
| — | 73.05 | 77.45 | 75.25 | +0.90 | 23.0% | 830 | 23.0% | -0.10 | 3.13 | 2.57 | 3.70 | — |
| — | 67.85 | 72.55 | 70.20 | +0.88 | 22.9% | 835 | 22.9% | -0.12 | 3.58 | 2.92 | 4.25 | — |
| — | 64.05 | 68.80 | 66.42 | +0.87 | 22.8% | 840 | 22.8% | -0.13 | 4.10 | 3.70 | 4.50 | — |
| — | 59.25 | 64.40 | 61.83 | +0.85 | 22.8% | 845 | 22.8% | -0.15 | 5.30 | 4.75 | 5.85 | — |
| — | 55.15 | 61.45 | 58.30 | +0.83 | 22.7% | 850 | 22.7% | -0.17 | 6.03 | 5.30 | 6.75 | — |
| — | 52.45 | 56.20 | 54.33 | +0.80 | 22.6% | 855 | 22.6% | -0.20 | 6.83 | 6.40 | 7.25 | — |
| — | 47.55 | 52.45 | 50.00 | +0.78 | 22.6% | 860 | 22.6% | -0.22 | 8.15 | 7.75 | 8.55 | — |
| — | 43.75 | 48.50 | 46.12 | +0.75 | 22.5% | 865 | 22.5% | -0.25 | 9.15 | 7.85 | 10.45 | — |
| — | 40.75 | 44.85 | 42.80 | +0.72 | 22.5% | 870 | 22.5% | -0.28 | 10.93 | 10.20 | 11.65 | — |
| — | 37.65 | 41.80 | 39.73 | +0.69 | 22.5% | 875 | 22.5% | -0.31 | 11.82 | 11.10 | 12.55 | — |
| — | 33.95 | 38.25 | 36.10 | +0.66 | 22.5% | 880 | 22.5% | -0.34 | 13.40 | 12.05 | 14.75 | — |
| — | 31.00 | 35.10 | 33.05 | +0.63 | 22.5% | 885 | 22.5% | -0.38 | 16.15 | 13.65 | 18.65 | — |
| — | 28.25 | 31.95 | 30.10 | +0.60 | 22.5% | 890 | 22.5% | -0.41 | 17.88 | 16.00 | 19.75 | — |
| — | 26.20 | 30.00 | 28.10 | +0.56 | 22.6% | 895 | 22.6% | -0.44 | 20.62 | 19.60 | 21.65 | — |
| — | 23.65 | 26.60 | 25.12 | +0.53 | 22.6% | 900 | 22.6% | -0.48 | 22.77 | 21.10 | 24.45 | — |
| — | 20.95 | 24.15 | 22.55 | +0.50 | 22.7% | 905 | 22.7% | -0.51 | 25.65 | 23.70 | 27.60 | — |
| — | 19.50 | 21.85 | 20.68 | +0.46 | 22.7% | 910 | 22.7% | -0.55 | 27.80 | 25.95 | 29.65 | — |
| — | 16.65 | 19.65 | 18.15 | +0.43 | 22.8% | 915 | 22.8% | -0.58 | 32.30 | 30.55 | 34.05 | — |
| — | 16.05 | 17.95 | 17.00 | +0.40 | 22.9% | 920 | 22.9% | -0.61 | 34.05 | 31.80 | 36.30 | — |
| — | 14.20 | 15.95 | 15.07 | +0.37 | 23.0% | 925 | 23.0% | -0.64 | 38.15 | 35.65 | 40.65 | — |
| — | 12.35 | 14.80 | 13.57 | +0.34 | 23.0% | 930 | 23.0% | -0.67 | 41.83 | 39.90 | 43.75 | — |
| — | 10.75 | 12.75 | 11.75 | +0.31 | 23.1% | 935 | 23.1% | -0.70 | 45.73 | 43.50 | 47.95 | — |
| — | 9.65 | 11.40 | 10.53 | +0.28 | 23.2% | 940 | 23.2% | -0.73 | 49.48 | 47.35 | 51.60 | — |
| — | 8.55 | 10.55 | 9.55 | +0.26 | 23.3% | 945 | 23.3% | -0.76 | 52.95 | 50.60 | 55.30 | — |
| — | 7.95 | 8.75 | 8.35 | +0.24 | 23.4% | 950 | 23.4% | -0.78 | 57.70 | 55.45 | 59.95 | — |
| — | 6.30 | 7.70 | 7.00 | +0.21 | 23.6% | 955 | 23.6% | -0.81 | 61.12 | 58.15 | 64.10 | — |
| — | 5.90 | 6.90 | 6.40 | +0.19 | 23.7% | 960 | 23.7% | -0.83 | 65.35 | 62.90 | 67.80 | — |
| — | 5.15 | 6.70 | 5.92 | +0.17 | 23.8% | 965 | 23.8% | -0.85 | 69.92 | 67.25 | 72.60 | — |
| — | 4.55 | 5.80 | 5.17 | +0.16 | 23.9% | 970 | 23.9% | -0.87 | 74.33 | 71.85 | 76.80 | — |
| — | 3.45 | 4.80 | 4.12 | +0.13 | 24.2% | 980 | 24.2% | -0.90 | 83.70 | 81.20 | 86.20 | — |
| — | 3.05 | 4.25 | 3.65 | +0.11 | 24.3% | 985 | 24.3% | -0.91 | 87.62 | 83.65 | 91.60 | — |
| — | 2.15 | 3.20 | 2.67 | +0.09 | 24.5% | 995 | 24.5% | -0.94 | 96.95 | 93.70 | 100.20 | — |
| — | 1.35 | 2.79 | 2.07 | +0.07 | 24.8% | 1005 | 24.8% | -0.96 | 106.65 | 103.50 | 109.80 | — |
| — | 1.20 | 1.89 | 1.54 | +0.06 | 25.1% | 1015 | 25.1% | -0.98 | 116.15 | 112.35 | 119.95 | — |
| — | 0.81 | 1.73 | 1.27 | +0.04 | 25.3% | 1025 | 25.3% | -0.99 | 125.88 | 122.15 | 129.60 | — |
| — | 0.28 | 0.96 | 0.62 | +0.03 | 25.7% | 1040 | 25.7% | -1.00 | 141.05 | 137.10 | 145.00 | — |
| — | 0.42 | 1.08 | 0.75 | +0.02 | 26.0% | 1050 | 26.0% | -1.00 | 150.82 | 146.65 | 155.00 | — |
| — | 0.32 | 0.84 | 0.58 | +0.02 | 26.2% | 1060 | 26.2% | -1.00 | 160.97 | 156.65 | 165.30 | — |
| — | 0.05 | 0.82 | 0.43 | +0.01 | 26.6% | 1075 | 26.6% | -1.00 | 176.05 | 172.10 | 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.