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 | |
| — | 173.45 | 181.00 | 177.22 | — | — | 720 | 52.0% | -0.00 | — | — | 0.20 | — |
| — | 163.45 | 171.25 | 167.35 | +1.00 | 49.9% | 730 | 49.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 154.35 | 161.00 | 157.68 | +1.00 | 47.9% | 740 | 47.9% | -0.00 | 0.34 | 0.01 | 0.68 | — |
| — | 124.80 | 131.40 | 128.10 | +0.99 | 41.7% | 770 | 41.7% | -0.01 | — | — | 1.10 | — |
| — | 113.70 | 121.40 | 117.55 | +0.99 | 39.6% | 780 | 39.6% | -0.01 | — | — | 0.91 | — |
| 0 | 105.00 | 111.45 | 108.22 | +0.99 | 37.7% | 790 | 37.7% | -0.01 | 4.36 | 0.01 | 8.70 | 50 |
| 10 | 94.70 | 100.40 | 97.55 | +0.99 | 36.1% | 800 | 36.1% | -0.01 | 0.17 | 0.10 | 0.25 | 73 |
| 0 | 89.15 | 96.25 | 92.70 | +0.98 | 35.4% | 805 | 35.4% | -0.02 | 0.41 | 0.05 | 0.78 | 28 |
| 1 | 84.50 | 91.75 | 88.12 | +0.98 | 34.7% | 810 | 34.7% | -0.02 | 0.61 | 0.13 | 1.09 | 96 |
| 0 | 80.40 | 86.75 | 83.58 | +0.97 | 34.2% | 815 | 34.2% | -0.03 | 0.43 | 0.22 | 0.65 | 44 |
| — | 74.05 | 81.50 | 77.78 | +0.97 | 33.8% | 820 | 33.8% | -0.03 | 0.40 | 0.20 | 0.60 | — |
| — | 70.70 | 77.15 | 73.92 | +0.96 | 33.4% | 825 | 33.4% | -0.04 | 0.68 | 0.36 | 1.00 | — |
| — | 65.05 | 72.50 | 68.78 | +0.95 | 33.0% | 830 | 33.0% | -0.05 | 0.93 | 0.88 | 0.97 | — |
| — | 60.85 | 67.65 | 64.25 | +0.94 | 32.7% | 835 | 32.7% | -0.06 | 1.22 | 1.04 | 1.40 | — |
| — | 55.95 | 63.00 | 59.48 | +0.92 | 32.5% | 840 | 32.5% | -0.08 | 1.56 | 1.30 | 1.82 | — |
| — | 50.35 | 58.65 | 54.50 | +0.90 | 32.3% | 845 | 32.3% | -0.10 | 2.05 | 1.72 | 2.38 | — |
| — | 47.60 | 54.00 | 50.80 | +0.88 | 32.2% | 850 | 32.2% | -0.12 | 2.65 | 2.40 | 2.90 | — |
| — | 42.50 | 50.00 | 46.25 | +0.86 | 32.0% | 855 | 32.0% | -0.15 | 3.33 | 3.00 | 3.65 | — |
| — | 39.00 | 44.60 | 41.80 | +0.82 | 32.0% | 860 | 32.0% | -0.18 | 4.35 | 3.95 | 4.75 | — |
| — | 35.20 | 40.65 | 37.92 | +0.79 | 31.9% | 865 | 31.9% | -0.21 | 5.35 | 4.85 | 5.85 | — |
| — | 32.20 | 37.80 | 35.00 | +0.75 | 31.9% | 870 | 31.9% | -0.25 | 6.60 | 6.20 | 7.00 | — |
| — | 29.35 | 34.80 | 32.08 | +0.71 | 31.9% | 875 | 31.9% | -0.29 | 8.03 | 7.50 | 8.55 | — |
| — | 25.15 | 28.55 | 26.85 | +0.67 | 31.9% | 880 | 31.9% | -0.33 | 10.70 | 9.30 | 12.10 | — |
| — | 21.85 | 27.95 | 24.90 | +0.63 | 32.0% | 885 | 32.0% | -0.38 | 12.03 | 10.95 | 13.10 | — |
| — | 19.85 | 24.10 | 21.98 | +0.58 | 32.1% | 890 | 32.1% | -0.42 | 13.78 | 13.10 | 14.45 | — |
| — | — | — | — | +0.56 | 32.1% | 892.5 | 32.1% | -0.44 | — | — | — | — |
| — | 17.15 | 19.30 | 18.23 | +0.53 | 32.1% | 895 | 32.1% | -0.47 | 16.55 | 15.50 | 17.60 | — |
| — | — | — | — | +0.51 | 32.2% | 897.5 | 32.2% | -0.49 | — | — | — | — |
| — | 15.20 | 16.55 | 15.88 | +0.49 | 32.2% | 900 | 32.2% | -0.52 | 19.07 | 18.05 | 20.10 | — |
| — | — | — | — | +0.46 | 32.2% | 902.5 | 32.2% | -0.54 | — | — | — | — |
| — | 13.35 | 14.70 | 14.03 | +0.44 | 32.3% | 905 | 32.3% | -0.56 | 22.05 | 19.80 | 24.30 | — |
| — | — | — | — | +0.42 | 32.3% | 907.5 | 32.3% | -0.59 | — | — | — | — |
| — | 11.70 | 13.55 | 12.62 | +0.40 | 32.4% | 910 | 32.4% | -0.61 | 24.77 | 22.80 | 26.75 | — |
| — | — | — | — | +0.38 | 32.5% | 912.5 | 32.5% | -0.63 | — | — | — | — |
| — | 9.70 | 11.45 | 10.57 | +0.35 | 32.5% | 915 | 32.5% | -0.65 | 27.35 | 25.30 | 29.40 | — |
| — | 8.45 | 11.15 | 9.80 | +0.33 | 32.6% | 917.5 | 32.6% | -0.67 | 30.32 | 25.90 | 34.75 | — |
| — | 7.95 | 9.40 | 8.68 | +0.31 | 32.7% | 920 | 32.7% | -0.69 | 31.73 | 29.15 | 34.30 | — |
| — | 5.75 | 9.45 | 7.60 | +0.30 | 32.8% | 922.5 | 32.8% | -0.71 | 33.25 | 29.10 | 37.40 | — |
| — | 6.75 | 7.85 | 7.30 | +0.28 | 32.9% | 925 | 32.9% | -0.73 | 35.25 | 32.50 | 38.00 | — |
| — | 5.95 | 8.10 | 7.03 | +0.26 | 33.0% | 927.5 | 33.0% | -0.75 | 37.50 | 33.00 | 42.00 | — |
| — | 1.44 | 6.75 | 4.09 | +0.24 | 33.1% | 930 | 33.1% | -0.76 | 38.75 | 36.35 | 41.15 | — |
| — | 4.75 | 5.90 | 5.33 | +0.21 | 33.3% | 935 | 33.3% | -0.79 | 43.55 | 40.35 | 46.75 | — |
| — | 3.80 | 4.70 | 4.25 | +0.18 | 33.6% | 940 | 33.6% | -0.82 | 47.55 | 44.55 | 50.55 | — |
| — | 3.05 | 4.10 | 3.58 | — | — | 945 | — | — | 52.27 | 47.70 | 56.85 | — |
| — | 2.75 | 3.35 | 3.05 | — | — | 950 | — | — | 56.40 | 51.80 | 61.00 | — |
| — | 2.35 | 3.70 | 3.02 | — | — | 955 | — | — | 60.38 | 57.90 | 62.85 | — |
| — | 2.00 | 2.30 | 2.15 | — | — | 960 | — | — | 65.67 | 61.35 | 70.00 | — |
| — | 1.42 | 2.14 | 1.78 | — | — | 965 | — | — | 70.35 | 66.05 | 74.65 | — |
| — | 1.10 | 1.60 | 1.35 | — | — | 975 | — | — | 79.83 | 75.65 | 84.00 | — |
| — | 0.85 | 1.27 | 1.06 | — | — | 985 | — | — | 89.03 | 84.20 | 93.85 | — |
| — | 0.65 | 0.99 | 0.82 | — | — | 995 | — | — | 99.58 | 95.25 | 103.90 | — |
| — | 0.52 | 1.14 | 0.83 | — | — | 1005 | — | — | 109.42 | 105.10 | 113.75 | — |
| — | 0.43 | 1.06 | 0.74 | +0.03 | 41.9% | 1015 | 41.9% | -0.98 | 119.53 | 115.05 | 124.00 | — |
| — | 0.29 | 1.15 | 0.72 | +0.02 | 43.3% | 1025 | 43.3% | -0.99 | 129.55 | 125.00 | 134.10 | — |
| — | 0.23 | 1.27 | 0.75 | +0.02 | 44.8% | 1035 | 44.8% | -0.99 | 139.00 | 134.00 | 144.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 46.9% | 1050 | 46.9% | -1.00 | 153.85 | 150.00 | 157.70 | — |
| — | 0.21 | 0.49 | 0.35 | +0.01 | 48.3% | 1060 | 48.3% | -1.00 | 163.82 | 160.00 | 167.65 | — |
| — | — | 5.35 | — | +0.01 | 50.2% | 1075 | 50.2% | -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.