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 | |
| — | 179.15 | 187.35 | 183.25 | +1.00 | 27.6% | 740 | 27.6% | -0.00 | — | — | 1.14 | — |
| — | 139.25 | 147.00 | 143.12 | +0.99 | 24.3% | 780 | 24.3% | -0.01 | — | — | 0.46 | — |
| — | 129.40 | 137.60 | 133.50 | +0.99 | 23.6% | 790 | 23.6% | -0.01 | — | — | 0.58 | — |
| — | 119.40 | 127.70 | 123.55 | +0.99 | 22.9% | 800 | 22.9% | -0.01 | — | — | 0.71 | — |
| — | 109.55 | 117.80 | 113.67 | +0.98 | 22.3% | 810 | 22.3% | -0.02 | — | — | 0.47 | — |
| — | 99.70 | 107.00 | 103.35 | +0.98 | 21.8% | 820 | 21.8% | -0.02 | 0.45 | 0.15 | 0.74 | — |
| — | 89.95 | 96.00 | 92.97 | +0.97 | 21.3% | 830 | 21.3% | -0.03 | 0.68 | 0.37 | 0.98 | — |
| — | 80.25 | 87.70 | 83.97 | +0.95 | 20.8% | 840 | 20.8% | -0.05 | 1.16 | 0.48 | 1.83 | — |
| — | 70.75 | 77.70 | 74.22 | +0.93 | 20.5% | 850 | 20.5% | -0.07 | 1.82 | 1.38 | 2.26 | — |
| — | 66.10 | 71.90 | 69.00 | +0.92 | 20.3% | 855 | 20.3% | -0.08 | 2.06 | 1.41 | 2.71 | — |
| — | 61.50 | 68.80 | 65.15 | +0.91 | 20.1% | 860 | 20.1% | -0.09 | 2.62 | 2.25 | 2.99 | — |
| — | 56.60 | 64.45 | 60.52 | +0.89 | 20.0% | 865 | 20.0% | -0.11 | 2.87 | 2.39 | 3.35 | — |
| — | 52.15 | 58.45 | 55.30 | +0.87 | 19.8% | 870 | 19.8% | -0.13 | 3.65 | 2.75 | 4.55 | — |
| — | 47.85 | 54.20 | 51.02 | +0.85 | 19.7% | 875 | 19.7% | -0.16 | 4.15 | 3.30 | 5.00 | — |
| — | 43.85 | 51.60 | 47.73 | +0.82 | 19.6% | 880 | 19.6% | -0.18 | 5.42 | 4.60 | 6.25 | — |
| — | 39.60 | 46.50 | 43.05 | +0.80 | 19.5% | 885 | 19.5% | -0.21 | 6.17 | 5.55 | 6.80 | — |
| — | 37.50 | 42.60 | 40.05 | — | — | 890 | — | — | 7.83 | 6.85 | 8.80 | — |
| — | 33.70 | 39.05 | 36.38 | — | — | 895 | — | — | 8.65 | 7.60 | 9.70 | — |
| — | 29.65 | 34.80 | 32.23 | — | — | 900 | 19.2% | -0.31 | 9.93 | 8.35 | 11.50 | — |
| — | 27.25 | 31.15 | 29.20 | +0.66 | 19.1% | 905 | 19.1% | -0.34 | 12.22 | 9.70 | 14.75 | — |
| — | 23.70 | 27.55 | 25.62 | +0.62 | 19.0% | 910 | 19.0% | -0.38 | 13.75 | 12.15 | 15.35 | — |
| — | 21.20 | 24.25 | 22.73 | +0.58 | 19.0% | 915 | 19.0% | -0.42 | 15.82 | 14.40 | 17.25 | — |
| — | 18.95 | 22.20 | 20.57 | +0.54 | 18.9% | 920 | 18.9% | -0.47 | 17.90 | 16.10 | 19.70 | — |
| — | 16.00 | 19.75 | 17.88 | +0.50 | 18.9% | 925 | 18.9% | -0.51 | 20.45 | 17.95 | 22.95 | — |
| — | 15.25 | 17.15 | 16.20 | +0.46 | 18.8% | 930 | 18.8% | -0.55 | 23.50 | 20.85 | 26.15 | — |
| — | 11.95 | 15.10 | 13.53 | +0.42 | 18.8% | 935 | 18.8% | -0.59 | 26.35 | 24.75 | 27.95 | — |
| — | 9.85 | 12.90 | 11.38 | +0.38 | 18.8% | 940 | 18.8% | -0.64 | 29.43 | 26.40 | 32.45 | — |
| — | 7.95 | 11.15 | 9.55 | +0.34 | 18.8% | 945 | 18.8% | -0.67 | 33.40 | 30.25 | 36.55 | — |
| — | 7.70 | 10.00 | 8.85 | +0.30 | 18.8% | 950 | 18.8% | -0.71 | 36.73 | 34.70 | 38.75 | — |
| — | 6.50 | 7.85 | 7.17 | +0.27 | 18.8% | 955 | 18.8% | -0.75 | 40.73 | 38.05 | 43.40 | — |
| — | 6.00 | 6.70 | 6.35 | +0.24 | 18.8% | 960 | 18.8% | -0.78 | 44.48 | 41.00 | 47.95 | — |
| — | 4.10 | 6.95 | 5.53 | +0.21 | 18.9% | 965 | 18.9% | -0.81 | 48.27 | 44.05 | 52.50 | — |
| — | 3.25 | 4.70 | 3.98 | +0.18 | 18.9% | 970 | 18.9% | -0.84 | 53.00 | 49.75 | 56.25 | — |
| — | 2.61 | 4.70 | 3.65 | +0.16 | 19.0% | 975 | 19.0% | -0.87 | 56.73 | 52.65 | 60.80 | — |
| — | 2.06 | 3.65 | 2.85 | +0.14 | 19.1% | 980 | 19.1% | -0.89 | 61.15 | 57.15 | 65.15 | — |
| — | 1.86 | 3.40 | 2.63 | +0.12 | 19.2% | 985 | 19.2% | -0.91 | 65.25 | 61.30 | 69.20 | — |
| — | 1.50 | 2.61 | 2.06 | +0.10 | 19.3% | 990 | 19.3% | -0.93 | 70.78 | 67.30 | 74.25 | — |
| — | 1.41 | 2.82 | 2.12 | +0.09 | 19.5% | 995 | 19.5% | -0.95 | 75.10 | 71.00 | 79.20 | — |
| — | 1.15 | 1.69 | 1.42 | +0.08 | 19.6% | 1000 | 19.6% | -0.96 | 79.95 | 76.10 | 83.80 | — |
| — | 0.60 | 2.75 | 1.68 | +0.06 | 19.8% | 1005 | 19.8% | -0.97 | 84.85 | 81.00 | 88.70 | — |
| — | 0.54 | 2.20 | 1.37 | +0.06 | 20.0% | 1010 | 20.0% | -0.99 | 89.62 | 85.65 | 93.60 | — |
| — | — | 4.90 | — | +0.05 | 20.2% | 1015 | 20.2% | -0.99 | 94.67 | 90.80 | 98.55 | — |
| — | 0.30 | 2.08 | 1.19 | +0.04 | 20.4% | 1020 | 20.4% | -1.00 | 99.53 | 95.50 | 103.55 | — |
| — | 0.20 | 1.03 | 0.61 | — | — | 1030 | 20.9% | -1.00 | 109.20 | 104.85 | 113.55 | — |
| — | — | 1.24 | — | +0.02 | 21.4% | 1040 | 21.4% | -1.00 | 119.40 | 115.30 | 123.50 | — |
| — | 0.10 | 1.85 | 0.97 | +0.02 | 22.0% | 1050 | 22.0% | -1.00 | 129.32 | 125.15 | 133.50 | — |
| — | 0.13 | 1.85 | 0.99 | +0.02 | 22.3% | 1055 | 22.3% | -1.00 | 134.93 | 130.85 | 139.00 | — |
| — | 0.04 | 0.73 | 0.39 | +0.01 | 22.8% | 1065 | 22.8% | -1.00 | 144.68 | 140.85 | 148.50 | — |
| — | — | 0.85 | — | +0.01 | 23.7% | 1080 | 23.7% | -1.00 | 159.68 | 155.85 | 163.50 | — |
| — | — | 4.90 | — | +0.01 | 24.3% | 1090 | 24.3% | -1.00 | 169.68 | 165.85 | 173.50 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 24.8% | 1100 | 24.8% | -1.00 | 179.68 | 175.85 | 183.50 | — |
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.