Spot 922.27
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 177.85 | 187.85 | 182.85 | +1.00 | 46.8% | 740 | 46.8% | -0.00 | — | — | 0.68 | — |
| — | 148.20 | 158.05 | 153.12 | +0.99 | 40.7% | 770 | 40.7% | -0.01 | — | — | 2.34 | — |
| — | 140.20 | 147.10 | 143.65 | +0.99 | 38.6% | 780 | 38.6% | -0.01 | — | — | 0.06 | — |
| — | 125.45 | 131.60 | 128.53 | +0.99 | 35.5% | 795 | 35.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 115.45 | 122.00 | 118.72 | +0.98 | 33.6% | 805 | 33.6% | -0.02 | — | — | 0.62 | — |
| — | 100.45 | 106.75 | 103.60 | +0.97 | 30.6% | 820 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 91.30 | 96.50 | 93.90 | — | — | 830 | 28.7% | -0.05 | — | — | 0.25 | — |
| — | 80.50 | 86.45 | 83.47 | +0.92 | 26.8% | 840 | 26.8% | -0.08 | 0.10 | 0.01 | 0.20 | — |
| — | 71.65 | 75.55 | 73.60 | +0.88 | 25.1% | 850 | 25.1% | -0.12 | 0.12 | 0.08 | 0.17 | — |
| — | 65.55 | 71.45 | 68.50 | +0.86 | 24.3% | 855 | 24.3% | -0.15 | — | — | 0.23 | — |
| — | 55.65 | 62.00 | 58.83 | +0.79 | 22.9% | 865 | 22.9% | -0.21 | 0.19 | 0.08 | 0.30 | — |
| — | 52.25 | 56.65 | 54.45 | +0.75 | 22.4% | 870 | 22.4% | -0.25 | 0.20 | 0.11 | 0.30 | — |
| — | 47.30 | 51.75 | 49.52 | +0.71 | 21.9% | 875 | 21.9% | -0.29 | 0.54 | 0.20 | 0.88 | — |
| — | 42.35 | 47.35 | 44.85 | +0.67 | 21.5% | 880 | 21.5% | -0.33 | 0.59 | 0.25 | 0.94 | — |
| — | 37.75 | 42.60 | 40.17 | +0.63 | 21.2% | 885 | 21.2% | -0.38 | 0.85 | 0.54 | 1.16 | — |
| — | 32.35 | 36.80 | 34.58 | +0.58 | 20.9% | 890 | 20.9% | -0.42 | 1.25 | 1.11 | 1.39 | — |
| — | 29.00 | 35.95 | 32.48 | +0.56 | 20.8% | 892.5 | 20.8% | -0.44 | 2.13 | 1.40 | 2.86 | — |
| — | 27.60 | 31.80 | 29.70 | +0.53 | 20.7% | 895 | 20.7% | -0.47 | 1.88 | 1.55 | 2.21 | — |
| — | 24.65 | 31.20 | 27.93 | +0.51 | 20.6% | 897.5 | 20.6% | -0.49 | 2.28 | 1.85 | 2.71 | — |
| — | 24.10 | 27.30 | 25.70 | +0.49 | 20.5% | 900 | 20.5% | -0.52 | 2.71 | 2.38 | 3.05 | — |
| — | 20.75 | 27.10 | 23.93 | +0.46 | 20.5% | 902.5 | 20.5% | -0.54 | 3.52 | 2.24 | 4.80 | — |
| — | 20.45 | 24.00 | 22.23 | +0.44 | 20.4% | 905 | 20.4% | -0.56 | 3.70 | 3.40 | 4.00 | — |
| — | 19.15 | 23.60 | 21.38 | +0.42 | 20.4% | 907.5 | 20.4% | -0.59 | 3.56 | 2.48 | 4.65 | — |
| — | 16.90 | 21.20 | 19.05 | +0.40 | 20.3% | 910 | 20.3% | -0.61 | 4.95 | 4.60 | 5.30 | — |
| — | 13.20 | 18.70 | 15.95 | +0.38 | 20.3% | 912.5 | 20.3% | -0.63 | 5.15 | 4.00 | 6.30 | — |
| — | 14.35 | 16.80 | 15.57 | +0.35 | 20.3% | 915 | 20.3% | -0.65 | 6.60 | 6.00 | 7.20 | — |
| — | 12.50 | 14.60 | 13.55 | +0.33 | 20.3% | 917.5 | 20.3% | -0.67 | 9.18 | 6.70 | 11.65 | — |
| — | 11.50 | 12.30 | 11.90 | +0.31 | 20.3% | 920 | 20.3% | -0.69 | 8.93 | 8.15 | 9.70 | — |
| — | 10.50 | 11.30 | 10.90 | +0.30 | 20.3% | 922.5 | 20.3% | -0.71 | 9.85 | 9.35 | 10.35 | — |
| — | 9.05 | 10.00 | 9.53 | +0.28 | 20.3% | 925 | 20.3% | -0.73 | 10.68 | 9.00 | 12.35 | — |
| — | 8.00 | 8.75 | 8.38 | +0.26 | 20.3% | 927.5 | 20.3% | -0.75 | 12.62 | 10.00 | 15.25 | — |
| — | 7.15 | 7.50 | 7.33 | +0.24 | 20.3% | 930 | 20.3% | -0.76 | 13.85 | 12.80 | 14.90 | — |
| — | 5.35 | 6.40 | 5.88 | +0.21 | 20.4% | 935 | 20.4% | -0.79 | 16.95 | 14.25 | 19.65 | — |
| — | 4.05 | 4.40 | 4.22 | +0.18 | 20.6% | 940 | 20.6% | -0.82 | 20.52 | 17.85 | 23.20 | — |
| — | 3.00 | 3.45 | 3.23 | +0.16 | 20.8% | 945 | 20.8% | -0.85 | 25.80 | 23.00 | 28.60 | — |
| — | 2.17 | 2.50 | 2.33 | +0.14 | 21.1% | 950 | 21.1% | -0.87 | 29.15 | 26.00 | 32.30 | — |
| — | 1.58 | 2.00 | 1.79 | +0.12 | 21.4% | 955 | 21.4% | -0.89 | 33.73 | 32.00 | 35.45 | — |
| — | 1.10 | 1.44 | 1.27 | +0.10 | 21.8% | 960 | 21.8% | -0.90 | 38.15 | 34.90 | 41.40 | — |
| — | 0.84 | 0.96 | 0.90 | +0.09 | 22.3% | 965 | 22.3% | -0.92 | 42.42 | 39.05 | 45.80 | — |
| — | 0.50 | 0.77 | 0.64 | +0.08 | 22.8% | 970 | 22.8% | -0.93 | 47.80 | 45.00 | 50.60 | — |
| — | 0.32 | 0.70 | 0.51 | +0.07 | 23.4% | 975 | 23.4% | -0.94 | 52.40 | 49.00 | 55.80 | — |
| 90 | 0.25 | 0.54 | 0.40 | +0.06 | 24.0% | 980 | 24.0% | -0.95 | 57.17 | 53.65 | 60.70 | 3 |
| — | 0.21 | 0.42 | 0.32 | +0.05 | 24.7% | 985 | 24.7% | -0.96 | 61.95 | 58.60 | 65.30 | 3 |
| — | 0.03 | 0.74 | 0.39 | +0.05 | 25.4% | 990 | 25.4% | -0.96 | 67.10 | 63.60 | 70.60 | — |
| — | 0.01 | 0.67 | 0.34 | +0.04 | 26.2% | 995 | 26.2% | -0.97 | 71.92 | 68.60 | 75.25 | — |
| — | 0.17 | 0.21 | 0.19 | +0.04 | 27.0% | 1000 | 27.0% | -0.97 | 77.22 | 73.55 | 80.90 | — |
| — | 0.14 | 0.18 | 0.16 | +0.03 | 27.9% | 1005 | 27.9% | -0.98 | 81.90 | 78.60 | 85.20 | — |
| — | 0.05 | 0.82 | 0.43 | +0.03 | 28.7% | 1010 | 28.7% | -0.98 | 87.12 | 82.30 | 91.95 | — |
| — | 0.01 | 0.56 | 0.28 | +0.03 | 29.6% | 1015 | 29.6% | -0.98 | 92.15 | 89.05 | 95.25 | — |
| — | — | 0.17 | — | +0.02 | 30.5% | 1020 | 30.5% | -0.99 | 97.15 | 94.05 | 100.25 | — |
| — | 0.06 | 0.57 | 0.32 | +0.02 | 31.4% | 1025 | 31.4% | -0.99 | 102.15 | 99.05 | 105.25 | — |
| — | 0.01 | 0.47 | 0.24 | +0.02 | 33.2% | 1035 | 33.2% | -0.99 | 112.15 | 109.05 | 115.25 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 35.0% | 1045 | 35.0% | -1.00 | 121.92 | 118.60 | 125.25 | — |
| — | — | 0.47 | — | +0.01 | 36.8% | 1055 | 36.8% | -1.00 | 132.05 | 128.85 | 135.25 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 37.6% | 1060 | 37.6% | -1.00 | 137.18 | 134.10 | 140.25 | — |
| — | 0.04 | 0.16 | 0.10 | +0.01 | 39.3% | 1070 | 39.3% | -1.00 | 147.15 | 144.05 | 150.25 | — |
| — | 0.03 | 4.30 | 2.17 | +0.01 | 41.7% | 1085 | 41.7% | -1.00 | 162.18 | 159.10 | 165.25 | — |
| — | 0.01 | 0.54 | 0.28 | +0.01 | 43.2% | 1095 | 43.2% | -1.00 | 171.93 | 168.60 | 175.25 | — |
| — | 0.02 | 0.12 | 0.07 | +0.00 | 44.7% | 1105 | 44.7% | -1.00 | 182.22 | 179.20 | 185.25 | — |
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.