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 | |
| — | 178.80 | 183.75 | 181.28 | +1.00 | 37.5% | 740 | — | — | — | — | 0.08 | — |
| — | 163.15 | 170.45 | 166.80 | — | — | 755 | — | — | — | — | 4.90 | — |
| — | 153.25 | 159.65 | 156.45 | +1.00 | 32.7% | 765 | — | — | — | — | 4.90 | — |
| — | 138.20 | 145.60 | 141.90 | — | — | 780 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 128.30 | 133.90 | 131.10 | — | — | 790 | 28.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 118.50 | 125.60 | 122.05 | +1.00 | 27.0% | 800 | 27.0% | -0.00 | — | — | 0.27 | — |
| — | 108.35 | 113.75 | 111.05 | +1.00 | 25.6% | 810 | 25.6% | -0.00 | — | — | 0.43 | — |
| — | 100.00 | 105.15 | 102.58 | +0.99 | 24.2% | 820 | 24.2% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 88.35 | 94.70 | 91.53 | +0.99 | 23.1% | 830 | 23.1% | -0.01 | — | — | 0.25 | — |
| — | 78.50 | 85.80 | 82.15 | +0.99 | 22.0% | 840 | 22.0% | -0.01 | 0.18 | 0.10 | 0.27 | — |
| — | 69.25 | 74.70 | 71.97 | +0.98 | 21.1% | 850 | 21.1% | -0.02 | 0.35 | 0.24 | 0.46 | — |
| — | 64.40 | 69.85 | 67.12 | +0.97 | 20.7% | 855 | 20.7% | -0.03 | 0.27 | 0.05 | 0.48 | — |
| — | 59.45 | 64.95 | 62.20 | — | — | 860 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 54.00 | 59.65 | 56.83 | — | — | 865 | 19.9% | -0.05 | 0.59 | 0.01 | 1.17 | — |
| — | 50.00 | 56.55 | 53.27 | +0.94 | 19.6% | 870 | 19.6% | -0.06 | 0.95 | 0.86 | 1.04 | — |
| — | 44.70 | 51.10 | 47.90 | +0.92 | 19.3% | 875 | 19.3% | -0.08 | 1.39 | 1.12 | 1.66 | — |
| — | 40.55 | 46.65 | 43.60 | +0.90 | 19.1% | 880 | 19.1% | -0.10 | 1.81 | 1.66 | 1.96 | — |
| — | 37.35 | 42.65 | 40.00 | +0.87 | 18.9% | 885 | 18.9% | -0.13 | 2.46 | 2.15 | 2.78 | — |
| — | 32.30 | 37.50 | 34.90 | +0.84 | 18.7% | 890 | 18.7% | -0.16 | 3.19 | 2.87 | 3.50 | — |
| — | 28.45 | 33.30 | 30.88 | +0.80 | 18.5% | 895 | 18.5% | -0.20 | 4.17 | 3.70 | 4.65 | — |
| — | — | — | — | — | — | 897.5 | — | — | — | — | — | — |
| — | 24.55 | 29.00 | 26.77 | +0.76 | 18.4% | 900 | 18.4% | -0.24 | 5.08 | 4.75 | 5.40 | — |
| — | — | — | — | — | — | 902.5 | — | — | — | — | — | — |
| — | 20.75 | 26.45 | 23.60 | +0.71 | 18.3% | 905 | 18.3% | -0.29 | 6.60 | 6.15 | 7.05 | — |
| — | — | — | — | — | — | 907.5 | — | — | — | — | — | — |
| — | 17.40 | 21.15 | 19.27 | +0.65 | 18.2% | 910 | 18.2% | -0.35 | 8.07 | 7.65 | 8.50 | — |
| — | — | — | — | — | — | 912.5 | — | — | — | — | — | — |
| — | 16.25 | 18.15 | 17.20 | +0.60 | 18.1% | 915 | 18.1% | -0.41 | 10.30 | 9.45 | 11.15 | — |
| — | 13.15 | 18.05 | 15.60 | +0.57 | 18.1% | 917.5 | 18.1% | -0.44 | 11.55 | 10.20 | 12.90 | — |
| — | 13.95 | 14.75 | 14.35 | +0.53 | 18.1% | 920 | 18.1% | -0.47 | 12.57 | 11.10 | 14.05 | — |
| — | — | — | — | — | — | 922.5 | — | — | — | — | — | — |
| — | 11.30 | 12.05 | 11.68 | +0.47 | 18.0% | 925 | 18.0% | -0.53 | 15.20 | 13.55 | 16.85 | — |
| — | — | — | — | — | — | 927.5 | — | — | — | — | — | — |
| — | 8.50 | 10.10 | 9.30 | +0.41 | 18.0% | 930 | 18.0% | -0.59 | 18.38 | 16.75 | 20.00 | — |
| — | 6.95 | 8.00 | 7.47 | +0.36 | 18.1% | 935 | 18.1% | -0.65 | 21.88 | 20.05 | 23.70 | — |
| — | 4.80 | 6.80 | 5.80 | +0.30 | 18.1% | 940 | 18.1% | -0.71 | 24.70 | 22.20 | 27.20 | — |
| — | 4.30 | 5.60 | 4.95 | +0.25 | 18.2% | 945 | 18.2% | -0.76 | 29.10 | 26.95 | 31.25 | — |
| — | 3.60 | 4.15 | 3.88 | +0.21 | 18.2% | 950 | 18.2% | -0.81 | 32.10 | 29.20 | 35.00 | — |
| — | 2.39 | 3.20 | 2.79 | +0.17 | 18.3% | 955 | 18.3% | -0.85 | 37.10 | 34.10 | 40.10 | — |
| — | 2.12 | 2.48 | 2.30 | +0.14 | 18.5% | 960 | 18.5% | -0.88 | 41.02 | 38.05 | 44.00 | — |
| — | 1.42 | 1.94 | 1.68 | +0.11 | 18.6% | 965 | 18.6% | -0.91 | 45.35 | 43.00 | 47.70 | — |
| — | 1.09 | 1.56 | 1.32 | +0.09 | 18.8% | 970 | 18.8% | -0.94 | 50.65 | 47.60 | 53.70 | — |
| — | 0.80 | 1.35 | 1.07 | +0.07 | 19.0% | 975 | 19.0% | -0.95 | 54.75 | 51.05 | 58.45 | — |
| — | 0.67 | 1.13 | 0.90 | +0.06 | 19.2% | 980 | 19.2% | -0.97 | 59.75 | 56.20 | 63.30 | — |
| — | 0.42 | 1.07 | 0.74 | +0.04 | 19.5% | 985 | 19.5% | -0.98 | 65.10 | 62.10 | 68.10 | — |
| — | 0.22 | 0.98 | 0.60 | +0.03 | 19.8% | 990 | 19.8% | -1.00 | 69.92 | 66.70 | 73.15 | — |
| — | 0.24 | 0.60 | 0.42 | +0.03 | 20.1% | 995 | 20.1% | -1.00 | 74.62 | 70.80 | 78.45 | — |
| — | 0.20 | 0.60 | 0.40 | +0.02 | 20.4% | 1000 | 20.4% | -1.00 | 79.62 | 75.80 | 83.45 | — |
| — | 0.01 | 0.73 | 0.37 | +0.02 | 20.8% | 1005 | 20.8% | -1.00 | 84.65 | 81.25 | 88.05 | — |
| — | — | 0.53 | — | +0.01 | 21.1% | 1010 | 21.1% | -1.00 | 90.28 | 87.50 | 93.05 | — |
| — | 0.10 | 0.39 | 0.24 | +0.01 | 21.5% | 1015 | 21.5% | -1.00 | 94.85 | 91.65 | 98.05 | — |
| — | 0.03 | 0.24 | 0.14 | +0.01 | 21.9% | 1020 | 21.9% | -1.00 | 100.10 | 97.15 | 103.05 | — |
| — | — | 0.37 | — | +0.01 | 22.8% | 1030 | 22.8% | -1.00 | 109.47 | 105.90 | 113.05 | — |
| — | — | 0.31 | — | +0.00 | 23.8% | 1040 | 23.8% | -1.00 | 119.72 | 116.40 | 123.05 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 24.8% | 1050 | 24.8% | -1.00 | 130.28 | 127.50 | 133.05 | — |
| — | — | 1.84 | — | +0.00 | 25.3% | 1055 | 25.3% | -1.00 | 134.45 | 130.85 | 138.05 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 1065 | — | — | 144.45 | 140.85 | 148.05 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 1080 | 28.0% | -1.00 | 159.45 | 155.85 | 163.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 29.2% | 1090 | — | — | 169.45 | 165.85 | 173.05 | — |
| — | — | 0.08 | — | — | — | 1100 | — | — | 179.97 | 176.95 | 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.