Spot 922.79
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 184.45 | 191.45 | 187.95 | +0.98 | 40.3% | 740 | 40.3% | -0.02 | 1.01 | 0.32 | 1.71 | — |
| — | 174.70 | 181.45 | 178.07 | +0.97 | 39.8% | 750 | 39.8% | -0.03 | 1.50 | 0.42 | 2.59 | — |
| — | 165.00 | 172.60 | 168.80 | +0.97 | 39.3% | 760 | 39.3% | -0.03 | 2.05 | 0.65 | 3.45 | — |
| — | 155.35 | 163.00 | 159.18 | +0.96 | 38.8% | 770 | 38.8% | -0.04 | 1.86 | 1.15 | 2.57 | — |
| — | 145.80 | 152.60 | 149.20 | +0.95 | 38.3% | 780 | 38.3% | -0.05 | 2.73 | 1.21 | 4.25 | — |
| — | 135.10 | 144.00 | 139.55 | +0.94 | 37.9% | 790 | 37.9% | -0.06 | 3.33 | 1.51 | 5.15 | — |
| — | 127.00 | 133.80 | 130.40 | +0.92 | 37.5% | 800 | 37.5% | -0.08 | 3.62 | 3.00 | 4.25 | — |
| — | 122.40 | 129.20 | 125.80 | +0.92 | 37.3% | 805 | 37.3% | -0.08 | 4.00 | 1.15 | 6.85 | — |
| — | 113.25 | 120.05 | 116.65 | +0.90 | 36.9% | 815 | 36.9% | -0.10 | 5.04 | 2.78 | 7.30 | — |
| — | 108.60 | 115.05 | 111.83 | +0.89 | 36.7% | 820 | 36.7% | -0.11 | 4.89 | 2.04 | 7.75 | — |
| — | 104.20 | 111.40 | 107.80 | +0.88 | 36.5% | 825 | 36.5% | -0.12 | 6.58 | 3.95 | 9.20 | — |
| — | 99.85 | 106.90 | 103.38 | +0.87 | 36.4% | 830 | 36.4% | -0.13 | 5.65 | 2.50 | 8.80 | — |
| — | 95.55 | 102.65 | 99.10 | +0.86 | 36.2% | 835 | 36.2% | -0.14 | 7.22 | 4.30 | 10.15 | — |
| — | 90.40 | 99.40 | 94.90 | +0.84 | 36.0% | 840 | 36.0% | -0.16 | 7.42 | 4.85 | 10.00 | — |
| — | 87.25 | 94.30 | 90.78 | +0.83 | 35.9% | 845 | 35.9% | -0.17 | 8.47 | 4.95 | 12.00 | — |
| — | 83.15 | 90.20 | 86.67 | +0.82 | 35.7% | 850 | 35.7% | -0.18 | 9.10 | 7.55 | 10.65 | — |
| — | 79.15 | 86.15 | 82.65 | +0.80 | 35.6% | 855 | 35.6% | -0.20 | 11.50 | 9.60 | 13.40 | — |
| — | 75.20 | 81.90 | 78.55 | +0.79 | 35.4% | 860 | 35.4% | -0.22 | 10.15 | 8.00 | 12.30 | — |
| — | 71.30 | 78.15 | 74.72 | +0.77 | 35.3% | 865 | 35.3% | -0.23 | 13.20 | 9.65 | 16.75 | — |
| — | 67.55 | 74.40 | 70.97 | +0.75 | 35.2% | 870 | 35.2% | -0.25 | 14.15 | 11.10 | 17.20 | — |
| — | 63.90 | 70.75 | 67.33 | +0.73 | 35.0% | 875 | 35.0% | -0.27 | 14.80 | 12.20 | 17.40 | — |
| — | 61.25 | 67.45 | 64.35 | +0.71 | 34.9% | 880 | 34.9% | -0.29 | 16.27 | 13.40 | 19.15 | — |
| — | 56.95 | 64.00 | 60.48 | — | — | 885 | 34.8% | -0.31 | 18.55 | 14.80 | 22.30 | — |
| — | 53.60 | 60.65 | 57.12 | +0.68 | 34.7% | 890 | 34.7% | -0.33 | 19.60 | 16.35 | 22.85 | — |
| — | 50.35 | 57.40 | 53.88 | +0.65 | 34.6% | 895 | 34.6% | -0.35 | 22.05 | 18.30 | 25.80 | — |
| — | 47.15 | 53.75 | 50.45 | +0.63 | 34.5% | 900 | 34.5% | -0.37 | 23.68 | 21.85 | 25.50 | — |
| — | 44.15 | 51.20 | 47.67 | +0.61 | 34.4% | 905 | 34.4% | -0.39 | 26.12 | 22.55 | 29.70 | — |
| — | 41.95 | 48.45 | 45.20 | +0.59 | 34.3% | 910 | 34.3% | -0.41 | 27.57 | 24.85 | 30.30 | — |
| — | 38.35 | 45.60 | 41.98 | +0.57 | 34.2% | 915 | 34.2% | -0.44 | 30.10 | 26.25 | 33.95 | — |
| — | 36.85 | 42.45 | 39.65 | +0.55 | 34.2% | 920 | 34.2% | -0.46 | 32.48 | 28.90 | 36.05 | — |
| — | 33.05 | 39.75 | 36.40 | +0.52 | 34.1% | 925 | 34.1% | -0.48 | 33.62 | 30.35 | 36.90 | — |
| — | 32.45 | 37.35 | 34.90 | +0.50 | 34.0% | 930 | 34.0% | -0.50 | 37.17 | 34.70 | 39.65 | — |
| — | 28.55 | 34.95 | 31.75 | +0.48 | 34.0% | 935 | 34.0% | -0.53 | 39.77 | 35.80 | 43.75 | — |
| — | 25.85 | 33.15 | 29.50 | +0.46 | 33.9% | 940 | 33.9% | -0.55 | 43.20 | 39.90 | 46.50 | — |
| — | 24.25 | 30.65 | 27.45 | +0.43 | 33.8% | 945 | 33.8% | -0.57 | 44.83 | 42.25 | 47.40 | — |
| — | 21.90 | 28.75 | 25.32 | +0.41 | 33.8% | 950 | 33.8% | -0.59 | 46.85 | 44.80 | 48.90 | — |
| — | 20.20 | 25.65 | 22.93 | +0.39 | 33.8% | 955 | 33.8% | -0.62 | 50.65 | 47.40 | 53.90 | — |
| — | 18.85 | 22.45 | 20.65 | +0.37 | 33.7% | 960 | 33.7% | -0.64 | 53.90 | 50.55 | 57.25 | — |
| — | 17.35 | 23.00 | 20.18 | +0.35 | 33.7% | 965 | 33.7% | -0.66 | 57.95 | 54.10 | 61.80 | — |
| — | 16.10 | 18.80 | 17.45 | +0.33 | 33.7% | 970 | 33.7% | -0.68 | 61.67 | 58.05 | 65.30 | — |
| — | 14.65 | 17.45 | 16.05 | +0.31 | 33.6% | 975 | 33.6% | -0.70 | 64.92 | 61.00 | 68.85 | — |
| — | 13.55 | 17.65 | 15.60 | +0.29 | 33.6% | 980 | 33.6% | -0.72 | 69.22 | 66.00 | 72.45 | — |
| — | 12.80 | 16.80 | 14.80 | +0.27 | 33.6% | 985 | 33.6% | -0.74 | 72.75 | 69.35 | 76.15 | — |
| — | 11.65 | 16.05 | 13.85 | +0.25 | 33.6% | 990 | 33.6% | -0.76 | 76.72 | 73.50 | 79.95 | — |
| — | 10.20 | 14.00 | 12.10 | +0.24 | 33.6% | 995 | 33.6% | -0.77 | 80.10 | 76.30 | 83.90 | — |
| — | 8.95 | 12.00 | 10.47 | +0.21 | 33.6% | 1005 | 33.6% | -0.81 | 88.92 | 85.95 | 91.90 | — |
| — | 1.87 | 7.10 | 4.49 | +0.09 | 33.7% | 1055 | 33.7% | -0.93 | 133.03 | 130.05 | 136.00 | — |
| — | 1.69 | 6.65 | 4.17 | +0.08 | 33.8% | 1065 | 33.8% | -0.94 | 142.10 | 138.70 | 145.50 | — |
| — | 1.17 | 2.98 | 2.08 | +0.06 | 33.8% | 1080 | 33.8% | -0.96 | 156.55 | 153.15 | 159.95 | — |
| — | 0.95 | 3.85 | 2.40 | +0.05 | 33.9% | 1090 | 33.9% | -0.98 | 166.32 | 162.95 | 169.70 | — |
| — | 0.63 | 3.25 | 1.94 | +0.04 | 34.0% | 1105 | 34.0% | -0.99 | 181.88 | 177.95 | 185.80 | — |
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.