Spot 896.71
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 172.00 | 182.00 | 177.00 | +1.00 | 145.0% | 720 | 145.0% | -0.00 | — | — | 5.25 | — |
| — | 162.00 | 172.00 | 167.00 | +1.00 | 138.2% | 730 | 138.2% | -0.00 | — | — | 1.80 | — |
| — | 152.85 | 160.30 | 156.57 | +1.00 | 131.4% | 740 | 131.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 122.85 | 130.50 | 126.67 | +1.00 | 112.2% | 770 | 112.2% | -0.00 | 0.27 | 0.05 | 0.48 | — |
| — | 112.90 | 120.65 | 116.78 | +0.99 | 106.2% | 780 | 106.2% | -0.01 | — | — | 0.13 | — |
| — | 102.90 | 110.65 | 106.78 | +0.99 | 100.3% | 790 | 100.3% | -0.01 | 0.76 | 0.02 | 1.50 | — |
| — | 94.60 | 98.50 | 96.55 | +0.99 | 93.9% | 800 | 93.9% | -0.01 | 0.92 | 0.14 | 1.69 | — |
| — | 88.10 | 95.70 | 91.90 | +0.99 | 90.5% | 805 | 90.5% | -0.01 | 0.18 | 0.12 | 0.25 | — |
| — | 84.15 | 90.70 | 87.42 | +0.99 | 86.9% | 810 | 86.9% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 78.05 | 85.50 | 81.78 | +0.99 | 83.4% | 815 | 83.4% | -0.01 | 0.21 | 0.13 | 0.30 | — |
| — | 73.05 | 80.75 | 76.90 | +0.99 | 79.9% | 820 | 79.9% | -0.02 | 0.14 | 0.07 | 0.21 | — |
| — | 68.00 | 75.30 | 71.65 | +0.98 | 76.7% | 825 | 76.7% | -0.02 | 0.20 | 0.15 | 0.25 | — |
| — | 65.00 | 70.85 | 67.92 | +0.98 | 73.8% | 830 | 73.8% | -0.02 | 0.28 | 0.25 | 0.32 | — |
| — | 58.15 | 65.50 | 61.83 | +0.97 | 71.5% | 835 | 71.5% | -0.03 | 0.27 | 0.18 | 0.35 | — |
| — | 54.95 | 61.95 | 58.45 | +0.96 | 70.1% | 840 | 70.1% | -0.04 | 0.45 | 0.40 | 0.50 | — |
| — | 48.45 | 55.85 | 52.15 | +0.95 | 69.2% | 845 | 69.2% | -0.05 | 0.58 | 0.50 | 0.66 | — |
| — | 45.05 | 49.30 | 47.17 | +0.93 | 68.8% | 850 | 68.8% | -0.07 | 0.94 | 0.92 | 0.97 | — |
| — | 40.05 | 44.30 | 42.17 | +0.91 | 68.6% | 855 | 68.6% | -0.09 | 1.35 | 1.15 | 1.55 | — |
| — | 36.65 | 42.45 | 39.55 | +0.88 | 68.6% | 860 | 68.6% | -0.12 | 2.21 | 1.87 | 2.54 | — |
| — | 31.75 | 37.20 | 34.48 | +0.85 | 68.7% | 865 | 68.7% | -0.15 | 2.79 | 2.65 | 2.94 | — |
| — | 28.40 | 33.05 | 30.73 | +0.80 | 69.0% | 870 | 69.0% | -0.20 | 3.73 | 3.55 | 3.90 | — |
| — | 24.75 | 29.90 | 27.32 | +0.76 | 69.4% | 875 | 69.4% | -0.24 | 4.88 | 4.55 | 5.20 | — |
| — | 21.00 | 25.95 | 23.48 | +0.70 | 69.8% | 880 | 69.8% | -0.30 | 6.47 | 5.95 | 7.00 | — |
| — | 17.95 | 20.75 | 19.35 | +0.65 | 70.3% | 885 | 70.3% | -0.35 | 7.85 | 7.20 | 8.50 | — |
| — | 17.10 | 19.50 | 18.30 | +0.62 | 70.6% | 887.5 | 70.6% | -0.38 | 8.90 | 8.25 | 9.55 | — |
| — | 15.85 | 17.75 | 16.80 | +0.59 | 70.8% | 890 | 70.8% | -0.41 | 10.00 | 9.45 | 10.55 | — |
| — | 14.75 | 16.95 | 15.85 | +0.56 | 71.1% | 892.5 | 71.1% | -0.44 | 11.43 | 10.75 | 12.10 | — |
| — | 13.10 | 15.10 | 14.10 | +0.53 | 71.4% | 895 | 71.4% | -0.47 | 12.45 | 11.75 | 13.15 | — |
| — | 12.30 | 13.40 | 12.85 | +0.50 | 71.6% | 897.5 | 71.6% | -0.50 | 13.82 | 13.15 | 14.50 | — |
| — | 11.10 | 12.20 | 11.65 | +0.47 | 71.9% | 900 | 71.9% | -0.53 | 15.35 | 14.60 | 16.10 | — |
| — | 9.45 | 11.60 | 10.53 | +0.44 | 72.1% | 902.5 | 72.1% | -0.56 | 16.60 | 15.65 | 17.55 | — |
| — | 9.20 | 10.30 | 9.75 | +0.41 | 72.3% | 905 | 72.3% | -0.59 | 17.98 | 17.10 | 18.85 | — |
| — | 8.55 | 9.40 | 8.97 | +0.38 | 72.5% | 907.5 | 72.5% | -0.62 | 20.00 | 17.40 | 22.60 | — |
| — | 7.50 | 8.20 | 7.85 | +0.36 | 72.8% | 910 | 72.8% | -0.64 | 21.40 | 19.80 | 23.00 | — |
| — | 6.45 | 7.80 | 7.12 | +0.33 | 73.0% | 912.5 | 73.0% | -0.67 | 23.12 | 20.65 | 25.60 | — |
| — | 6.20 | 6.90 | 6.55 | +0.30 | 73.2% | 915 | 73.2% | -0.70 | 24.70 | 22.45 | 26.95 | — |
| — | 5.40 | 6.65 | 6.03 | +0.28 | 73.4% | 917.5 | 73.4% | -0.72 | 26.57 | 24.25 | 28.90 | — |
| — | 5.00 | 5.75 | 5.38 | +0.26 | 73.6% | 920 | 73.6% | -0.74 | 29.02 | 26.65 | 31.40 | — |
| — | 4.20 | 5.05 | 4.62 | +0.23 | 73.8% | 922.5 | 73.8% | -0.77 | 30.77 | 28.05 | 33.50 | — |
| — | 3.80 | 4.55 | 4.17 | +0.21 | 74.0% | 925 | 74.0% | -0.79 | 32.50 | 30.05 | 34.95 | — |
| — | 3.50 | 4.00 | 3.75 | +0.20 | 74.2% | 927.5 | 74.9% | -0.81 | 34.58 | 31.45 | 37.70 | 26 |
| 626 | 3.00 | 3.80 | 3.40 | +0.18 | 74.5% | 930 | 75.5% | -0.82 | 36.70 | 33.70 | 39.70 | 240 |
| 397 | 2.14 | 2.93 | 2.54 | +0.15 | 75.1% | 935 | 75.1% | -0.85 | 41.23 | 38.45 | 44.00 | 118 |
| 495 | 1.79 | 2.15 | 1.97 | +0.12 | 75.2% | 940 | 72.8% | -0.88 | 45.02 | 42.35 | 47.70 | 264 |
| 1,327 | 1.42 | 1.60 | 1.51 | +0.10 | 76.0% | 945 | 80.3% | -0.90 | 50.17 | 47.35 | 53.00 | 116 |
| — | 1.12 | 1.28 | 1.20 | +0.08 | 77.3% | 950 | 77.3% | -0.92 | 54.38 | 52.05 | 56.70 | — |
| — | 0.88 | 1.02 | 0.95 | +0.07 | 78.4% | 955 | 78.4% | -0.94 | 59.42 | 56.90 | 61.95 | — |
| — | 0.70 | 0.81 | 0.76 | +0.05 | 79.5% | 960 | 79.5% | -0.95 | 64.72 | 60.45 | 69.00 | — |
| — | 0.60 | 0.68 | 0.64 | +0.04 | 80.8% | 965 | 80.8% | -0.96 | 69.05 | 65.10 | 73.00 | — |
| — | 0.36 | 0.54 | 0.45 | +0.03 | 84.2% | 975 | 84.2% | -0.97 | 78.78 | 75.15 | 82.40 | — |
| — | 0.17 | 0.40 | 0.28 | +0.02 | 88.5% | 985 | 88.5% | -0.98 | 88.88 | 85.05 | 92.70 | — |
| — | 0.15 | 0.35 | 0.25 | +0.02 | 93.5% | 995 | 93.5% | -0.98 | 98.92 | 93.95 | 103.90 | — |
| — | — | 0.25 | — | +0.02 | 98.6% | 1005 | — | — | 109.00 | 104.00 | 114.00 | — |
| — | 0.05 | 0.23 | 0.14 | — | — | 1015 | 103.6% | -0.99 | 118.83 | 115.00 | 122.65 | — |
| — | 0.11 | 0.40 | 0.26 | +0.01 | 108.3% | 1025 | 108.3% | -0.99 | 128.82 | 125.00 | 132.65 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 112.9% | 1035 | 112.9% | -0.99 | 138.80 | 135.00 | 142.60 | — |
| — | 0.04 | 0.19 | 0.12 | — | — | 1050 | 119.4% | -0.99 | 153.80 | 150.00 | 157.60 | — |
| — | — | 0.20 | — | +0.01 | 123.4% | 1060 | 123.4% | -1.00 | 163.20 | 160.00 | 166.40 | — |
| — | 0.02 | 0.16 | 0.09 | +0.00 | 129.3% | 1075 | 129.3% | -1.00 | 178.80 | 175.00 | 182.60 | — |
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.