Spot 915.88
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 172.50 | 181.65 | 177.07 | +1.00 | 67.0% | 740 | 67.0% | -0.00 | — | — | 3.80 | — |
| — | 162.50 | 171.75 | 167.12 | +1.00 | 63.8% | 750 | 63.8% | -0.00 | — | — | 0.63 | — |
| — | 152.50 | 161.75 | 157.12 | +1.00 | 60.7% | 760 | 60.7% | -0.00 | — | — | 0.45 | — |
| — | 142.85 | 150.00 | 146.43 | +1.00 | 57.6% | 770 | 57.6% | -0.00 | — | — | 2.89 | — |
| — | 132.65 | 140.00 | 136.32 | +1.00 | 54.8% | 780 | 54.8% | -0.00 | — | — | 0.44 | — |
| — | 122.85 | 130.00 | 126.42 | — | — | 790 | 52.1% | -0.00 | — | — | 4.30 | — |
| — | 117.75 | 125.05 | 121.40 | — | — | 795 | — | — | — | — | 0.85 | — |
| — | 107.95 | 115.05 | 111.50 | — | — | 805 | — | — | — | — | 0.12 | — |
| — | 103.30 | 110.70 | 107.00 | — | — | 810 | — | — | — | — | 0.96 | — |
| — | 97.65 | 105.10 | 101.38 | +0.99 | 46.4% | 815 | — | — | — | — | 0.63 | — |
| — | 92.90 | 100.15 | 96.53 | — | — | 820 | 45.5% | -0.01 | — | — | 0.58 | — |
| — | 88.15 | 95.15 | 91.65 | +0.99 | 44.6% | 825 | — | — | — | — | 0.69 | — |
| — | 83.00 | 90.20 | 86.60 | +0.99 | 43.7% | 830 | 43.7% | -0.01 | 0.38 | 0.05 | 0.70 | — |
| — | 78.00 | 85.30 | 81.65 | +0.98 | 42.9% | 835 | — | — | 0.26 | 0.01 | 0.50 | — |
| — | 73.15 | 80.35 | 76.75 | +0.98 | 42.1% | 840 | — | — | 0.57 | 0.03 | 1.11 | — |
| — | 68.70 | 75.45 | 72.08 | — | — | 845 | — | — | 0.41 | 0.28 | 0.55 | — |
| — | 63.25 | 70.60 | 66.92 | — | — | 850 | — | — | 0.56 | 0.27 | 0.86 | — |
| — | 58.30 | 65.80 | 62.05 | +0.95 | 40.0% | 855 | — | — | 1.15 | 0.15 | 2.15 | — |
| — | 53.60 | 61.00 | 57.30 | — | — | 860 | — | — | 0.89 | 0.75 | 1.02 | — |
| — | 49.00 | 56.30 | 52.65 | +0.93 | 38.9% | 865 | — | — | 1.18 | 0.70 | 1.65 | — |
| — | 44.25 | 51.70 | 47.98 | — | — | 870 | — | — | 1.65 | 1.50 | 1.80 | — |
| — | 39.65 | 47.65 | 43.65 | — | — | 875 | — | — | 2.13 | 1.95 | 2.32 | — |
| — | 36.90 | 41.00 | 38.95 | — | — | 880 | — | — | 2.65 | 2.50 | 2.80 | — |
| — | 31.00 | 39.00 | 35.00 | — | — | 885 | 37.2% | -0.18 | 3.31 | 2.82 | 3.80 | — |
| — | 28.30 | 35.00 | 31.65 | +0.79 | 36.9% | 890 | 36.9% | -0.22 | 4.22 | 3.85 | 4.60 | — |
| 9 | 24.50 | 31.00 | 27.75 | +0.74 | 36.6% | 895 | 36.6% | -0.26 | 5.40 | 4.85 | 5.95 | 269 |
| — | 22.00 | 26.90 | 24.45 | +0.69 | 36.4% | 900 | 36.4% | -0.31 | 6.80 | 6.15 | 7.45 | — |
| — | 17.55 | 23.65 | 20.60 | +0.64 | 36.2% | 905 | 36.2% | -0.36 | 8.88 | 6.85 | 10.90 | — |
| — | 17.00 | 19.75 | 18.38 | +0.59 | 36.1% | 910 | 36.1% | -0.42 | 10.45 | 10.05 | 10.85 | — |
| — | 13.60 | 16.80 | 15.20 | +0.53 | 36.0% | 915 | 36.0% | -0.47 | 12.72 | 12.15 | 13.30 | — |
| — | 11.25 | 13.05 | 12.15 | +0.47 | 36.0% | 920 | 36.0% | -0.53 | 14.97 | 13.95 | 16.00 | — |
| — | 7.80 | 12.90 | 10.35 | +0.41 | 35.9% | 925 | 35.9% | -0.59 | 18.40 | 15.95 | 20.85 | — |
| — | 6.90 | 9.50 | 8.20 | +0.39 | 35.9% | 927.5 | 35.9% | -0.62 | 20.40 | 17.35 | 23.45 | — |
| — | 7.60 | 8.50 | 8.05 | +0.36 | 35.9% | 930 | 35.9% | -0.64 | 22.00 | 18.95 | 25.05 | — |
| — | 5.20 | 10.45 | 7.83 | +0.33 | 35.9% | 932.5 | 35.9% | -0.67 | 23.70 | 20.65 | 26.75 | — |
| — | 5.20 | 7.00 | 6.10 | +0.31 | 35.9% | 935 | 35.9% | -0.69 | 25.48 | 22.45 | 28.50 | — |
| — | 4.15 | 7.30 | 5.72 | +0.28 | 35.9% | 937.5 | 35.9% | -0.72 | 27.27 | 24.25 | 30.30 | — |
| — | 4.50 | 5.60 | 5.05 | +0.26 | 36.0% | 940 | 36.0% | -0.75 | 28.90 | 25.70 | 32.10 | — |
| — | 3.20 | 5.50 | 4.35 | +0.23 | 36.0% | 942.5 | 36.0% | -0.77 | 30.35 | 26.60 | 34.10 | — |
| — | 3.70 | 4.55 | 4.12 | +0.22 | 36.0% | 945 | 36.0% | -0.79 | 33.27 | 30.65 | 35.90 | — |
| — | 2.72 | 5.15 | 3.94 | +0.19 | 36.0% | 947.5 | 36.0% | -0.81 | 35.23 | 31.95 | 38.50 | — |
| — | 3.00 | 3.50 | 3.25 | +0.18 | 36.1% | 950 | 36.1% | -0.83 | 36.77 | 34.05 | 39.50 | — |
| — | 1.35 | 3.10 | 2.23 | +0.16 | 36.1% | 952.5 | 36.1% | -0.85 | 38.88 | 35.00 | 42.75 | — |
| — | 2.20 | 2.82 | 2.51 | +0.15 | 36.2% | 955 | 36.2% | -0.86 | 41.05 | 38.35 | 43.75 | — |
| — | 1.60 | 2.08 | 1.84 | +0.12 | 36.4% | 960 | 36.4% | -0.89 | 45.50 | 42.80 | 48.20 | — |
| — | 1.09 | 1.56 | 1.32 | +0.09 | 36.6% | 965 | 36.6% | -0.91 | 49.83 | 46.90 | 52.75 | — |
| — | 0.62 | 1.14 | 0.88 | +0.07 | 36.8% | 970 | 36.8% | -0.93 | 54.40 | 51.35 | 57.45 | — |
| — | 0.75 | 1.02 | 0.89 | +0.06 | 37.1% | 975 | 37.1% | -0.95 | 59.67 | 56.10 | 63.25 | — |
| — | 0.30 | 0.80 | 0.55 | +0.05 | 37.5% | 980 | 37.5% | -0.96 | 64.00 | 60.95 | 67.05 | — |
| — | 0.01 | 0.63 | 0.32 | +0.04 | 38.0% | 985 | 38.0% | -0.97 | 68.90 | 65.85 | 71.95 | — |
| — | 0.35 | 0.45 | 0.40 | +0.03 | 38.5% | 990 | 38.5% | -0.98 | 74.47 | 70.95 | 78.00 | — |
| — | — | 0.25 | — | +0.02 | 39.9% | 1000 | 39.9% | -0.99 | 85.00 | 81.80 | 88.20 | — |
| — | — | 0.47 | — | +0.01 | 41.1% | 1007.5 | 41.1% | -0.99 | 91.92 | 88.25 | 95.60 | — |
| — | — | 1.54 | — | +0.01 | 43.4% | 1020 | 43.4% | -1.00 | 104.60 | 101.25 | 107.95 | — |
| — | — | 2.09 | — | +0.01 | 45.0% | 1027.5 | 45.0% | -1.00 | 112.08 | 108.55 | 115.60 | — |
| — | — | 1.08 | — | +0.01 | 47.3% | 1037.5 | 47.3% | -1.00 | 121.92 | 118.25 | 125.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 50.3% | 1050 | 50.3% | -1.00 | 134.38 | 130.75 | 138.00 | — |
| — | — | 0.08 | — | +0.00 | 52.8% | 1060 | 52.8% | -1.00 | 144.38 | 140.75 | 148.00 | — |
| — | 0.01 | 0.50 | 0.26 | +0.00 | 56.6% | 1075 | 56.6% | -1.00 | 159.38 | 155.75 | 163.00 | — |
| — | — | 2.84 | — | +0.00 | 59.0% | 1085 | 59.0% | -1.00 | 169.38 | 165.75 | 173.00 | — |
| — | — | 0.86 | — | +0.00 | 62.6% | 1100 | 62.6% | -1.00 | 184.50 | 180.75 | 188.25 | — |
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.