Spot 920.93
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 177.55 | 184.90 | 181.22 | — | — | 740 | — | — | — | — | 4.90 | — |
| — | 137.60 | 144.95 | 141.28 | — | — | 780 | — | — | — | — | 4.90 | — |
| — | 127.60 | 135.05 | 131.32 | — | — | 790 | — | — | — | — | 3.25 | — |
| — | 117.70 | 124.00 | 120.85 | — | — | 800 | 35.0% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 107.75 | 114.95 | 111.35 | — | — | 810 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 97.65 | 104.65 | 101.15 | — | — | 820 | — | — | — | — | 0.08 | — |
| — | 87.65 | 93.45 | 90.55 | +1.00 | 27.3% | 830 | — | — | — | — | 0.09 | — |
| — | 77.75 | 83.05 | 80.40 | — | — | 840 | — | — | — | — | 0.08 | — |
| — | 67.70 | 73.25 | 70.47 | — | — | 850 | 22.4% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 62.70 | 68.70 | 65.70 | — | — | 855 | 22.6% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 57.85 | 63.20 | 60.52 | — | — | 860 | 21.8% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 52.85 | 58.70 | 55.77 | — | — | 865 | — | — | 0.16 | 0.09 | 0.23 | — |
| — | 47.85 | 55.05 | 51.45 | +0.98 | 20.4% | 870 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 42.95 | 48.65 | 45.80 | +0.97 | 19.9% | 875 | 19.9% | -0.03 | 0.41 | 0.24 | 0.58 | — |
| — | 38.10 | 44.85 | 41.48 | +0.96 | 19.4% | 880 | 19.4% | -0.04 | 0.41 | 0.35 | 0.47 | — |
| — | 33.75 | 40.30 | 37.02 | +0.94 | 19.0% | 885 | 19.0% | -0.06 | 0.69 | 0.53 | 0.86 | — |
| — | 29.40 | 35.00 | 32.20 | — | — | 890 | — | — | 0.97 | 0.86 | 1.09 | — |
| — | 26.50 | 33.60 | 30.05 | +0.90 | 18.6% | 892.5 | — | — | 1.11 | 0.55 | 1.68 | — |
| — | 24.60 | 31.75 | 28.18 | — | — | 895 | 18.5% | -0.12 | 1.50 | 1.34 | 1.67 | — |
| — | 22.00 | 27.00 | 24.50 | +0.86 | 18.4% | 897.5 | 18.4% | -0.14 | 1.94 | 1.62 | 2.25 | — |
| — | 20.70 | 24.80 | 22.75 | +0.83 | 18.3% | 900 | — | — | 2.29 | 2.10 | 2.49 | — |
| — | 18.70 | 23.80 | 21.25 | — | — | 902.5 | 18.2% | -0.20 | 2.62 | 2.28 | 2.96 | — |
| — | 17.60 | 21.60 | 19.60 | +0.77 | 18.1% | 905 | — | — | 3.27 | 3.00 | 3.55 | — |
| — | 14.95 | 19.45 | 17.20 | — | — | 907.5 | 18.1% | -0.27 | 4.00 | 3.70 | 4.30 | — |
| — | 14.20 | 17.25 | 15.72 | +0.70 | 18.0% | 910 | 18.0% | -0.30 | 4.70 | 4.35 | 5.05 | — |
| — | 13.60 | 15.10 | 14.35 | +0.66 | 18.0% | 912.5 | 18.0% | -0.34 | 5.55 | 5.15 | 5.95 | — |
| — | 12.25 | 14.00 | 13.12 | +0.62 | 17.9% | 915 | 17.9% | -0.38 | 6.35 | 6.05 | 6.65 | — |
| — | 11.00 | 12.00 | 11.50 | +0.58 | 17.9% | 917.5 | 17.9% | -0.43 | 7.35 | 6.75 | 7.95 | — |
| — | 9.45 | 10.35 | 9.90 | +0.53 | 17.9% | 920 | 17.9% | -0.47 | 9.12 | 8.00 | 10.25 | — |
| — | 8.40 | 9.65 | 9.03 | +0.49 | 17.9% | 922.5 | 17.9% | -0.52 | 10.07 | 9.00 | 11.15 | — |
| — | 7.30 | 8.05 | 7.67 | +0.44 | 17.9% | 925 | 17.9% | -0.56 | 11.12 | 10.35 | 11.90 | — |
| — | 6.25 | 8.25 | 7.25 | +0.40 | 17.9% | 927.5 | 17.9% | -0.60 | 13.30 | 11.70 | 14.90 | — |
| — | 4.60 | 6.25 | 5.42 | +0.36 | 17.9% | 930 | 17.9% | -0.64 | 14.35 | 12.90 | 15.80 | — |
| — | 3.80 | 4.20 | 4.00 | +0.28 | 17.9% | 935 | 17.9% | -0.72 | 17.77 | 15.05 | 20.50 | — |
| — | 2.65 | 2.97 | 2.81 | +0.22 | 17.9% | 940 | 17.9% | -0.79 | 22.05 | 20.35 | 23.75 | — |
| — | 1.80 | 2.05 | 1.93 | +0.16 | 18.0% | 945 | 18.0% | -0.85 | 25.93 | 22.35 | 29.50 | — |
| — | 1.14 | 1.59 | 1.36 | +0.12 | 18.2% | 950 | 18.2% | -0.90 | 30.62 | 27.30 | 33.95 | — |
| — | 0.66 | 0.90 | 0.78 | +0.08 | 18.4% | 955 | 18.4% | -0.93 | 35.88 | 33.15 | 38.60 | — |
| — | 0.35 | 0.66 | 0.51 | +0.06 | 18.7% | 960 | 18.7% | -0.96 | 40.30 | 37.25 | 43.35 | — |
| — | 0.25 | 0.55 | 0.40 | +0.04 | 19.1% | 965 | 19.1% | -0.98 | 45.40 | 42.60 | 48.20 | — |
| — | 0.14 | 0.49 | 0.32 | +0.03 | 19.5% | 970 | 19.5% | -0.99 | 50.40 | 47.65 | 53.15 | — |
| — | 0.14 | 0.26 | 0.20 | +0.02 | 20.0% | 975 | 20.0% | -1.00 | 54.92 | 51.80 | 58.05 | — |
| — | 0.09 | 0.37 | 0.23 | +0.02 | 20.6% | 980 | 20.6% | -1.00 | 59.45 | 55.85 | 63.05 | — |
| — | 0.08 | 0.11 | 0.10 | — | — | 985 | 21.1% | -1.00 | 64.95 | 61.40 | 68.50 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 21.8% | 990 | 21.8% | -1.00 | 69.53 | 66.00 | 73.05 | — |
| — | — | 0.10 | — | +0.01 | 22.4% | 995 | 22.4% | -1.00 | 74.95 | 71.85 | 78.05 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 23.1% | 1000 | 23.1% | -1.00 | 79.45 | 75.85 | 83.05 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 23.8% | 1005 | 23.8% | -1.00 | 85.05 | 82.05 | 88.05 | — |
| — | 0.02 | 0.12 | 0.07 | +0.00 | 24.5% | 1010 | 24.5% | -1.00 | 89.45 | 85.85 | 93.05 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 25.2% | 1015 | 25.2% | -1.00 | 94.45 | 90.85 | 98.05 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 26.0% | 1020 | 26.0% | -1.00 | 99.45 | 95.85 | 103.05 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 27.6% | 1030 | 27.6% | -1.00 | 109.45 | 105.85 | 113.05 | — |
| — | — | 0.17 | — | +0.00 | 29.3% | 1040 | 29.3% | -1.00 | 119.45 | 115.85 | 123.05 | — |
| — | — | 1.70 | — | +0.00 | 31.1% | 1050 | 31.1% | -1.00 | 129.72 | 126.40 | 133.05 | — |
| — | — | 1.89 | — | +0.00 | 32.0% | 1055 | 32.0% | -1.00 | 134.50 | 130.95 | 138.05 | — |
| — | — | 3.15 | — | — | — | 1065 | — | — | 144.95 | 141.85 | 148.05 | — |
| — | — | 0.27 | — | +0.00 | 37.0% | 1080 | — | — | 159.43 | 155.85 | 163.00 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 1090 | — | — | 169.43 | 165.85 | 173.00 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 1100 | — | — | 179.43 | 175.85 | 183.00 | — |
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.