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 | |
| — | 180.20 | 190.00 | 185.10 | +0.99 | 31.6% | 740 | 31.6% | -0.01 | — | — | 0.44 | — |
| — | 151.20 | 161.00 | 156.10 | +0.98 | 28.2% | 770 | 28.2% | -0.02 | — | — | 2.41 | — |
| — | 142.50 | 151.00 | 146.75 | +0.98 | 27.1% | 780 | 27.1% | -0.02 | — | — | 4.50 | — |
| — | 127.25 | 136.00 | 131.62 | +0.96 | 25.6% | 795 | 25.6% | -0.04 | — | — | 2.05 | — |
| — | 117.40 | 126.00 | 121.70 | +0.95 | 24.6% | 805 | 24.6% | -0.05 | — | — | 2.35 | — |
| — | 102.95 | 108.95 | 105.95 | +0.92 | 23.4% | 820 | 23.4% | -0.08 | — | — | 1.71 | — |
| — | 93.15 | 99.20 | 96.17 | +0.90 | 22.6% | 830 | 22.6% | -0.11 | 1.06 | 0.30 | 1.82 | — |
| — | 83.15 | 89.60 | 86.38 | +0.86 | 21.9% | 840 | 21.9% | -0.14 | 1.35 | 0.86 | 1.85 | — |
| — | 73.60 | 80.05 | 76.83 | +0.82 | 21.2% | 850 | 21.2% | -0.18 | 1.47 | 0.67 | 2.27 | — |
| — | 69.25 | 75.75 | 72.50 | +0.80 | 20.9% | 855 | 20.9% | -0.21 | 1.63 | 0.87 | 2.39 | — |
| — | 59.80 | 66.40 | 63.10 | +0.74 | 20.4% | 865 | 20.4% | -0.26 | 2.77 | 1.33 | 4.20 | — |
| — | 55.05 | 62.10 | 58.58 | +0.71 | 20.2% | 870 | 20.2% | -0.29 | 3.30 | 1.75 | 4.85 | — |
| — | 50.70 | 57.75 | 54.23 | +0.68 | 19.9% | 875 | 19.9% | -0.32 | 3.69 | 2.37 | 5.00 | — |
| — | 46.50 | 53.60 | 50.05 | +0.65 | 19.7% | 880 | 19.7% | -0.35 | 4.33 | 3.50 | 5.15 | — |
| — | 42.35 | 49.30 | 45.83 | +0.62 | 19.6% | 885 | 19.6% | -0.39 | 4.92 | 3.75 | 6.10 | — |
| — | 40.20 | 43.70 | 41.95 | +0.58 | 19.4% | 890 | 19.4% | -0.42 | 7.10 | 5.50 | 8.70 | — |
| — | 36.40 | 39.65 | 38.02 | +0.55 | 19.2% | 895 | 19.2% | -0.46 | 7.88 | 6.85 | 8.90 | — |
| — | 32.80 | 36.05 | 34.42 | +0.51 | 19.1% | 900 | 19.1% | -0.50 | 9.35 | 7.80 | 10.90 | — |
| — | 28.20 | 34.55 | 31.38 | +0.48 | 19.0% | 905 | 19.0% | -0.53 | 10.47 | 8.90 | 12.05 | — |
| — | 26.75 | 28.90 | 27.82 | +0.44 | 18.9% | 910 | 18.9% | -0.57 | 12.00 | 10.75 | 13.25 | — |
| — | 22.05 | 26.10 | 24.07 | +0.41 | 18.8% | 915 | 18.8% | -0.60 | 14.03 | 12.70 | 15.35 | — |
| — | 20.00 | 23.20 | 21.60 | +0.38 | 18.7% | 920 | 18.7% | -0.63 | 16.62 | 14.30 | 18.95 | — |
| — | 17.10 | 20.60 | 18.85 | +0.35 | 18.7% | 925 | 18.7% | -0.66 | 19.18 | 17.05 | 21.30 | — |
| — | 16.15 | 18.40 | 17.27 | +0.32 | 18.7% | 930 | 18.7% | -0.69 | 22.32 | 19.55 | 25.10 | — |
| — | 13.15 | 15.80 | 14.47 | +0.29 | 18.7% | 935 | 18.7% | -0.72 | 24.88 | 22.40 | 27.35 | — |
| — | 10.75 | 13.90 | 12.32 | +0.27 | 18.7% | 940 | 18.7% | -0.75 | 28.30 | 25.65 | 30.95 | — |
| — | 7.65 | 11.95 | 9.80 | +0.24 | 18.7% | 945 | 18.7% | -0.78 | 32.12 | 29.30 | 34.95 | — |
| — | 9.15 | 10.30 | 9.72 | +0.22 | 18.7% | 950 | 18.7% | -0.80 | 34.58 | 31.95 | 37.20 | — |
| — | 8.10 | 9.00 | 8.55 | +0.20 | 18.8% | 955 | 18.8% | -0.82 | 37.98 | 34.85 | 41.10 | — |
| — | 6.65 | 7.85 | 7.25 | +0.18 | 18.8% | 960 | 18.8% | -0.85 | 42.27 | 38.65 | 45.90 | — |
| — | 5.05 | 6.50 | 5.78 | +0.16 | 18.9% | 965 | 18.9% | -0.87 | 46.62 | 43.30 | 49.95 | — |
| — | 4.85 | 6.30 | 5.58 | +0.14 | 19.0% | 970 | 19.0% | -0.88 | 50.40 | 46.80 | 54.00 | — |
| — | 3.00 | 4.95 | 3.98 | +0.13 | 19.1% | 975 | 19.1% | -0.90 | 53.75 | 50.60 | 56.90 | — |
| — | 3.05 | 4.20 | 3.62 | +0.11 | 19.2% | 980 | 19.2% | -0.92 | 59.05 | 55.40 | 62.70 | — |
| — | 2.14 | 3.20 | 2.67 | +0.10 | 19.4% | 985 | 19.4% | -0.93 | 63.33 | 59.85 | 66.80 | — |
| — | 1.70 | 2.93 | 2.31 | +0.09 | 19.5% | 990 | 19.5% | -0.94 | 68.15 | 64.85 | 71.45 | — |
| — | 0.84 | 2.99 | 1.92 | +0.08 | 19.7% | 995 | 19.7% | -0.95 | 72.72 | 69.25 | 76.20 | — |
| — | 0.76 | 1.98 | 1.37 | +0.07 | 19.8% | 1000 | 19.8% | -0.96 | 77.35 | 74.00 | 80.70 | — |
| — | 0.07 | 1.92 | 0.99 | +0.06 | 20.0% | 1005 | 20.0% | -0.97 | 82.42 | 79.00 | 85.85 | — |
| — | 0.01 | 1.71 | 0.86 | +0.06 | 20.2% | 1010 | 20.2% | -0.98 | 87.62 | 84.20 | 91.05 | — |
| — | 0.56 | 1.77 | 1.17 | +0.05 | 20.4% | 1015 | 20.4% | -0.98 | 92.83 | 88.65 | 97.00 | — |
| — | 0.42 | 1.30 | 0.86 | +0.05 | 20.6% | 1020 | 20.6% | -0.99 | 96.95 | 92.25 | 101.65 | — |
| — | — | 1.29 | — | +0.04 | 20.9% | 1025 | 20.9% | -0.99 | 102.90 | 98.90 | 106.90 | — |
| — | — | 1.10 | — | +0.04 | 21.4% | 1035 | 21.4% | -1.00 | 112.80 | 108.60 | 117.00 | — |
| — | — | 1.06 | — | +0.03 | 21.9% | 1045 | 21.9% | -1.00 | 122.80 | 118.60 | 127.00 | — |
| — | — | 0.90 | — | +0.02 | 22.5% | 1055 | 22.5% | -1.00 | 132.80 | 128.60 | 137.00 | — |
| — | 0.10 | 0.70 | 0.40 | +0.02 | 22.8% | 1060 | 22.8% | -1.00 | 137.80 | 133.60 | 142.00 | — |
| — | 0.04 | 0.51 | 0.28 | +0.02 | 23.4% | 1070 | 23.4% | -1.00 | 147.80 | 143.60 | 152.00 | — |
| — | — | 3.20 | — | +0.01 | 24.4% | 1085 | 24.4% | -1.00 | 162.80 | 158.60 | 167.00 | — |
| — | — | 3.15 | — | +0.01 | 25.0% | 1095 | 25.0% | -1.00 | 172.15 | 167.30 | 177.00 | — |
| — | — | 0.49 | — | +0.01 | 25.7% | 1105 | 25.7% | -1.00 | 182.45 | 177.45 | 187.45 | — |
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.