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 | |
| — | 179.90 | 189.00 | 184.45 | — | — | 740 | — | — | — | — | 4.30 | — |
| — | 171.45 | 178.40 | 174.93 | — | — | 750 | — | — | 0.12 | 0.02 | 0.23 | — |
| — | 161.45 | 168.40 | 164.93 | — | — | 760 | 49.8% | -0.00 | — | — | 4.30 | — |
| — | 151.50 | 158.45 | 154.97 | +1.00 | 47.6% | 770 | 47.6% | -0.00 | — | — | 2.89 | — |
| — | 141.50 | 148.45 | 144.97 | +0.99 | 45.6% | 780 | 45.6% | -0.01 | — | — | 1.18 | — |
| — | 131.55 | 138.50 | 135.03 | +0.99 | 43.7% | 790 | 43.7% | -0.01 | — | — | 2.61 | — |
| — | 121.60 | 128.60 | 125.10 | +0.99 | 42.0% | 800 | 42.0% | -0.01 | — | — | 1.17 | — |
| — | 116.65 | 123.60 | 120.12 | +0.99 | 41.2% | 805 | 41.2% | -0.01 | — | — | 0.69 | — |
| — | 106.75 | 113.70 | 110.22 | +0.98 | 39.8% | 815 | 39.8% | -0.02 | — | — | 1.46 | — |
| — | 101.80 | 108.80 | 105.30 | +0.98 | 39.1% | 820 | 39.1% | -0.02 | 0.74 | 0.01 | 1.48 | — |
| — | 96.90 | 103.85 | 100.38 | +0.98 | 38.4% | 825 | 38.4% | -0.02 | 0.44 | 0.14 | 0.74 | — |
| — | 92.00 | 98.95 | 95.47 | +0.97 | 37.7% | 830 | 37.7% | -0.03 | 0.64 | 0.50 | 0.78 | — |
| — | 87.10 | 94.05 | 90.58 | +0.97 | 37.1% | 835 | 37.1% | -0.03 | 0.91 | 0.40 | 1.42 | — |
| — | 82.20 | 89.20 | 85.70 | +0.96 | 36.5% | 840 | 36.5% | -0.04 | 0.69 | 0.36 | 1.01 | — |
| — | 77.35 | 84.15 | 80.75 | +0.96 | 35.9% | 845 | 35.9% | -0.04 | 1.65 | 0.41 | 2.88 | — |
| — | 72.55 | 79.35 | 75.95 | +0.95 | 35.4% | 850 | 35.4% | -0.05 | 1.17 | 1.00 | 1.34 | — |
| — | 67.80 | 74.60 | 71.20 | +0.94 | 34.8% | 855 | 34.8% | -0.06 | 1.06 | 0.64 | 1.49 | — |
| — | 64.65 | 69.90 | 67.28 | +0.93 | 34.4% | 860 | 34.4% | -0.08 | 1.68 | 0.78 | 2.58 | — |
| — | 60.00 | 65.30 | 62.65 | +0.91 | 33.9% | 865 | 33.9% | -0.09 | 2.14 | 1.28 | 3.00 | — |
| — | 55.40 | 60.80 | 58.10 | — | — | 870 | — | — | 2.45 | 1.90 | 3.00 | — |
| — | 49.15 | 56.30 | 52.73 | — | — | 875 | — | — | 3.19 | 2.62 | 3.75 | — |
| — | 44.80 | 51.85 | 48.33 | — | — | 880 | — | — | 3.54 | 2.67 | 4.40 | — |
| — | 41.15 | 45.90 | 43.52 | — | — | 885 | — | — | 3.86 | 2.12 | 5.60 | — |
| — | 36.55 | 42.25 | 39.40 | — | — | 890 | — | — | 5.22 | 3.15 | 7.30 | — |
| — | 33.60 | 37.40 | 35.50 | — | — | 895 | — | — | 6.60 | 3.75 | 9.45 | — |
| — | 31.40 | 33.00 | 32.20 | — | — | 900 | — | — | 7.53 | 4.50 | 10.55 | — |
| — | 27.50 | 30.40 | 28.95 | +0.68 | 32.1% | 905 | 32.1% | -0.33 | 9.25 | 6.50 | 12.00 | — |
| — | 23.50 | 26.50 | 25.00 | +0.64 | 32.0% | 910 | 32.0% | -0.37 | 10.12 | 8.75 | 11.50 | — |
| — | 21.65 | 23.60 | 22.62 | +0.59 | 32.0% | 915 | 32.0% | -0.41 | 12.35 | 10.70 | 14.00 | — |
| — | 18.70 | 22.00 | 20.35 | +0.55 | 31.9% | 920 | 31.9% | -0.46 | 14.57 | 12.40 | 16.75 | — |
| — | 16.65 | 18.65 | 17.65 | +0.50 | 31.9% | 925 | 31.9% | -0.50 | 17.10 | 15.05 | 19.15 | — |
| — | — | — | — | +0.48 | 31.8% | 927.5 | 31.8% | -0.52 | — | — | — | — |
| — | 13.05 | 15.00 | 14.03 | +0.45 | 31.8% | 930 | 31.8% | -0.55 | 19.82 | 17.45 | 22.20 | — |
| — | — | — | — | — | — | 932.5 | — | — | — | — | — | — |
| — | 10.95 | 16.75 | 13.85 | — | — | 935 | 31.8% | -0.59 | 22.55 | 20.20 | 24.90 | — |
| — | — | — | — | +0.39 | 31.8% | 937.5 | 31.8% | -0.61 | — | — | — | — |
| — | 9.45 | 11.90 | 10.68 | +0.37 | 31.8% | 940 | 31.8% | -0.64 | 25.93 | 24.20 | 27.65 | — |
| — | — | — | — | +0.35 | 31.8% | 942.5 | 31.8% | -0.66 | — | — | — | — |
| — | 7.35 | 10.50 | 8.93 | +0.32 | 31.8% | 945 | 31.8% | -0.68 | 28.95 | 26.95 | 30.95 | — |
| — | — | — | — | +0.30 | 31.8% | 947.5 | 31.8% | -0.70 | — | — | — | — |
| — | 6.10 | 8.60 | 7.35 | +0.28 | 31.8% | 950 | 31.8% | -0.72 | 32.85 | 30.80 | 34.90 | — |
| — | — | — | — | +0.27 | 31.8% | 952.5 | 31.8% | -0.74 | — | — | — | — |
| — | 5.65 | 6.75 | 6.20 | +0.25 | 31.8% | 955 | 31.8% | -0.76 | 35.98 | 33.40 | 38.55 | — |
| — | 3.90 | 5.80 | 4.85 | +0.21 | 31.9% | 960 | 31.9% | -0.79 | 39.90 | 37.30 | 42.50 | — |
| — | 3.60 | 4.85 | 4.22 | +0.19 | 32.0% | 965 | 32.0% | -0.82 | 44.83 | 41.40 | 48.25 | — |
| — | 2.30 | 4.00 | 3.15 | +0.16 | 32.1% | 970 | 32.1% | -0.85 | 48.95 | 45.50 | 52.40 | — |
| — | 1.47 | 3.30 | 2.38 | +0.13 | 32.2% | 975 | 32.2% | -0.87 | 53.50 | 50.25 | 56.75 | — |
| — | 2.10 | 2.73 | 2.42 | +0.11 | 32.3% | 980 | 32.3% | -0.89 | 57.77 | 54.30 | 61.25 | — |
| — | 1.05 | 2.21 | 1.63 | +0.10 | 32.5% | 985 | 32.5% | -0.91 | 62.35 | 58.85 | 65.85 | — |
| — | 1.34 | 1.73 | 1.53 | +0.08 | 32.7% | 990 | 32.7% | -0.93 | 66.33 | 63.50 | 69.15 | — |
| — | 0.75 | 1.55 | 1.15 | +0.07 | 32.9% | 995 | 32.9% | -0.94 | 71.67 | 68.25 | 75.10 | — |
| — | 0.80 | 1.13 | 0.96 | +0.05 | 33.5% | 1005 | 33.5% | -0.96 | 81.33 | 78.00 | 84.65 | — |
| — | 0.24 | 1.18 | 0.71 | +0.04 | 34.0% | 1012.5 | 34.0% | -0.97 | 88.67 | 85.45 | 91.90 | — |
| — | 0.02 | 1.58 | 0.80 | +0.02 | 34.8% | 1022.5 | 34.8% | -0.99 | 99.05 | 95.45 | 102.65 | — |
| — | — | 4.40 | — | +0.02 | 35.7% | 1032.5 | 35.7% | -0.99 | 108.83 | 105.45 | 112.20 | — |
| — | — | 4.30 | — | +0.01 | 36.6% | 1042.5 | 36.6% | -1.00 | 118.88 | 115.45 | 122.30 | — |
| — | — | 4.35 | — | +0.01 | 37.9% | 1055 | 37.9% | -1.00 | 131.38 | 127.95 | 134.80 | — |
| — | — | 4.30 | — | +0.01 | 39.0% | 1065 | 39.0% | -1.00 | 141.38 | 137.95 | 144.80 | — |
| 62 | — | 4.25 | — | +0.00 | 40.7% | 1080 | 40.7% | -1.00 | 156.38 | 152.95 | 159.80 | — |
| — | — | 0.80 | — | +0.00 | 41.8% | 1090 | 41.8% | -1.00 | 166.40 | 162.95 | 169.85 | — |
| — | — | 4.30 | — | +0.00 | 43.6% | 1105 | 43.6% | -1.00 | 181.38 | 177.95 | 184.80 | — |
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.