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 | |
| — | 174.05 | 184.05 | 179.05 | +1.00 | 31.4% | 720 | 31.4% | -0.00 | 2.69 | 0.02 | 5.35 | — |
| — | 164.95 | 174.95 | 169.95 | +0.99 | 30.2% | 730 | 30.2% | -0.01 | — | — | 8.70 | — |
| — | 155.00 | 165.00 | 160.00 | +0.99 | 29.2% | 740 | 29.2% | -0.01 | — | — | 8.75 | — |
| — | 126.00 | 133.60 | 129.80 | +0.98 | 26.6% | 770 | 26.6% | -0.02 | 2.54 | 0.33 | 4.75 | — |
| — | 115.80 | 123.80 | 119.80 | +0.98 | 25.9% | 780 | 25.9% | -0.02 | 1.23 | 0.25 | 2.20 | — |
| — | 106.20 | 114.05 | 110.12 | +0.97 | 25.3% | 790 | 25.3% | -0.03 | 2.80 | 0.35 | 5.25 | — |
| — | 98.00 | 104.45 | 101.22 | +0.96 | 24.8% | 800 | 24.8% | -0.04 | 1.09 | 0.68 | 1.50 | — |
| — | 91.80 | 99.70 | 95.75 | +0.95 | 24.5% | 805 | 24.5% | -0.05 | 1.46 | 0.95 | 1.96 | — |
| — | 86.50 | 96.00 | 91.25 | +0.94 | 24.3% | 810 | 24.3% | -0.06 | 1.77 | 0.80 | 2.75 | — |
| — | 82.95 | 90.30 | 86.62 | +0.93 | 24.1% | 815 | 24.1% | -0.07 | 2.19 | 1.41 | 2.97 | — |
| — | 77.80 | 85.70 | 81.75 | +0.92 | 23.9% | 820 | 23.9% | -0.08 | 2.39 | 1.73 | 3.05 | — |
| — | 73.30 | 81.20 | 77.25 | +0.91 | 23.7% | 825 | 23.7% | -0.09 | 2.71 | 2.33 | 3.10 | — |
| — | 69.70 | 76.70 | 73.20 | +0.90 | 23.6% | 830 | 23.6% | -0.11 | 3.30 | 2.70 | 3.90 | — |
| — | 65.55 | 72.50 | 69.03 | +0.88 | 23.4% | 835 | 23.4% | -0.12 | 3.98 | 3.30 | 4.65 | — |
| — | 61.70 | 67.15 | 64.42 | +0.86 | 23.3% | 840 | 23.3% | -0.14 | 3.73 | 1.90 | 5.55 | — |
| — | 56.25 | 64.05 | 60.15 | +0.84 | 23.2% | 845 | 23.2% | -0.16 | 6.05 | 4.75 | 7.35 | — |
| — | 52.55 | 59.45 | 56.00 | +0.82 | 23.1% | 850 | 23.1% | -0.18 | 5.58 | 3.30 | 7.85 | — |
| — | 49.00 | 55.55 | 52.27 | +0.80 | 23.0% | 855 | 23.0% | -0.21 | 7.45 | 6.50 | 8.40 | — |
| — | 46.10 | 51.30 | 48.70 | +0.77 | 23.0% | 860 | 23.0% | -0.23 | 9.00 | 7.90 | 10.10 | — |
| — | 42.05 | 47.65 | 44.85 | +0.74 | 22.9% | 865 | 22.9% | -0.26 | 10.10 | 8.65 | 11.55 | — |
| — | 39.55 | 44.20 | 41.88 | +0.71 | 22.9% | 870 | 22.9% | -0.29 | 11.60 | 10.30 | 12.90 | — |
| — | 36.20 | 40.85 | 38.52 | +0.68 | 22.8% | 875 | 22.8% | -0.32 | 12.55 | 10.35 | 14.75 | — |
| — | 32.70 | 37.70 | 35.20 | +0.65 | 22.8% | 880 | 22.8% | -0.35 | 14.30 | 12.20 | 16.40 | — |
| — | 29.90 | 34.70 | 32.30 | +0.62 | 22.8% | 885 | 22.8% | -0.39 | 16.98 | 15.50 | 18.45 | — |
| — | 25.80 | 31.85 | 28.82 | +0.58 | 22.8% | 890 | 22.8% | -0.42 | 19.27 | 18.05 | 20.50 | — |
| — | 24.05 | 28.85 | 26.45 | +0.55 | 22.8% | 895 | 22.8% | -0.46 | 21.35 | 19.85 | 22.85 | — |
| — | 22.70 | 25.40 | 24.05 | +0.51 | 22.9% | 900 | 22.9% | -0.50 | 24.32 | 22.85 | 25.80 | — |
| — | 20.25 | 24.40 | 22.32 | +0.48 | 22.9% | 905 | 22.9% | -0.53 | 26.43 | 24.45 | 28.40 | — |
| — | 16.25 | 20.30 | 18.27 | +0.44 | 23.0% | 910 | 23.0% | -0.57 | 30.20 | 27.20 | 33.20 | — |
| — | 16.05 | 17.55 | 16.80 | +0.41 | 23.0% | 915 | 23.0% | -0.60 | 33.23 | 30.25 | 36.20 | — |
| — | 13.00 | 16.80 | 14.90 | +0.38 | 23.1% | 920 | 23.1% | -0.63 | 36.27 | 33.35 | 39.20 | — |
| — | 10.70 | 16.75 | 13.72 | +0.35 | 23.2% | 925 | 23.2% | -0.66 | 38.95 | 36.70 | 41.20 | — |
| — | 9.20 | 15.15 | 12.18 | +0.32 | 23.3% | 930 | 23.3% | -0.69 | 42.73 | 40.25 | 45.20 | — |
| — | 7.45 | 14.10 | 10.78 | +0.29 | 23.4% | 935 | 23.4% | -0.72 | 46.33 | 43.95 | 48.70 | — |
| — | 7.75 | 10.95 | 9.35 | +0.27 | 23.5% | 940 | 23.5% | -0.75 | 50.50 | 47.80 | 53.20 | — |
| — | 7.20 | 9.65 | 8.43 | +0.24 | 23.6% | 945 | 23.6% | -0.78 | 53.73 | 51.30 | 56.15 | — |
| — | 6.00 | 8.00 | 7.00 | +0.22 | 23.7% | 950 | 23.7% | -0.80 | 58.48 | 53.50 | 63.45 | — |
| — | 5.60 | 7.35 | 6.47 | +0.20 | 23.8% | 955 | 23.8% | -0.82 | 62.48 | 58.85 | 66.10 | — |
| — | 3.65 | 6.45 | 5.05 | +0.18 | 24.0% | 960 | 24.0% | -0.85 | 66.47 | 63.20 | 69.75 | — |
| — | 2.65 | 7.70 | 5.17 | +0.16 | 24.1% | 965 | 24.1% | -0.87 | 71.03 | 67.65 | 74.40 | — |
| — | 1.65 | 4.50 | 3.08 | +0.13 | 24.4% | 975 | 24.4% | -0.90 | 80.75 | 76.85 | 84.65 | 0 |
| 2 | 2.05 | 3.60 | 2.83 | +0.10 | 24.8% | 985 | 24.8% | -0.93 | 90.25 | 86.30 | 94.20 | 0 |
| — | 1.62 | 2.84 | 2.23 | +0.08 | 25.2% | 995 | 25.2% | -0.95 | 99.67 | 95.80 | 103.55 | — |
| — | 1.47 | 2.32 | 1.90 | +0.06 | 25.6% | 1005 | 25.6% | -0.97 | 109.03 | 104.05 | 114.00 | — |
| — | 0.70 | 2.01 | 1.35 | +0.05 | 26.0% | 1015 | 26.0% | -0.98 | 118.58 | 115.30 | 121.85 | — |
| — | 0.67 | 9.60 | 5.13 | +0.04 | 26.4% | 1025 | 26.4% | -0.99 | 129.00 | 125.15 | 132.85 | — |
| — | 0.15 | 9.45 | 4.80 | +0.04 | 26.9% | 1035 | 26.9% | -1.00 | 138.95 | 133.95 | 143.95 | — |
| — | 0.55 | 1.49 | 1.02 | +0.03 | 27.6% | 1050 | 27.6% | -1.00 | 153.95 | 148.95 | 158.95 | — |
| — | 0.27 | 5.45 | 2.86 | +0.02 | 28.1% | 1060 | 28.1% | -1.00 | 164.00 | 159.00 | 169.00 | — |
| — | 0.10 | 1.18 | 0.64 | +0.02 | 28.9% | 1075 | 28.9% | -1.00 | 178.95 | 173.95 | 183.95 | — |
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.