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 | |
| — | 173.55 | 180.90 | 177.22 | +1.00 | 45.5% | 740 | 45.5% | -0.00 | 0.28 | 0.01 | 0.55 | — |
| — | 163.60 | 170.95 | 167.28 | +1.00 | 43.8% | 750 | 43.8% | -0.00 | — | — | 1.20 | — |
| — | 154.80 | 161.00 | 157.90 | +1.00 | 42.3% | 760 | 42.3% | -0.00 | 0.31 | 0.01 | 0.61 | — |
| — | 144.85 | 151.05 | 147.95 | +0.99 | 41.0% | 770 | 41.0% | -0.01 | — | — | 0.68 | — |
| — | 134.50 | 141.15 | 137.82 | +0.99 | 39.9% | 780 | 39.9% | -0.01 | — | — | 0.83 | — |
| — | 125.05 | 131.25 | 128.15 | +0.99 | 38.9% | 790 | 38.9% | -0.01 | 0.69 | 0.20 | 1.17 | — |
| — | 120.15 | 126.30 | 123.22 | +0.99 | 38.4% | 795 | 38.4% | -0.01 | — | — | 1.37 | — |
| — | 109.15 | 116.45 | 112.80 | +0.98 | 37.4% | 805 | 37.4% | -0.02 | 1.11 | 0.45 | 1.77 | — |
| — | 104.25 | 111.55 | 107.90 | +0.98 | 36.9% | 810 | 36.9% | -0.02 | 0.86 | 0.01 | 1.72 | — |
| — | 100.60 | 106.70 | 103.65 | +0.97 | 36.4% | 815 | 36.4% | -0.03 | 1.06 | 0.27 | 1.86 | — |
| — | 95.65 | 101.85 | 98.75 | +0.97 | 35.8% | 820 | 35.8% | -0.03 | 1.24 | 0.45 | 2.03 | — |
| — | 89.65 | 97.00 | 93.33 | +0.96 | 35.3% | 825 | 35.3% | -0.04 | 0.79 | 0.36 | 1.21 | — |
| — | 86.05 | 92.25 | 89.15 | +0.95 | 34.8% | 830 | 34.8% | -0.05 | 1.54 | 0.28 | 2.80 | — |
| — | 80.05 | 87.45 | 83.75 | +0.95 | 34.3% | 835 | 34.3% | -0.05 | 1.71 | 0.62 | 2.80 | — |
| — | 75.30 | 82.75 | 79.03 | +0.94 | 33.8% | 840 | 33.8% | -0.06 | 1.32 | 0.64 | 2.00 | — |
| — | 71.40 | 78.10 | 74.75 | +0.93 | 33.4% | 845 | 33.4% | -0.07 | 1.77 | 0.86 | 2.68 | — |
| — | 67.40 | 73.55 | 70.47 | +0.91 | 33.0% | 850 | 33.0% | -0.09 | 1.97 | 1.21 | 2.73 | — |
| — | 62.85 | 69.55 | 66.20 | +0.90 | 32.6% | 855 | 32.6% | -0.10 | 2.33 | 1.41 | 3.25 | — |
| — | 58.40 | 63.65 | 61.02 | +0.88 | 32.3% | 860 | 32.3% | -0.12 | 2.92 | 1.83 | 4.00 | — |
| — | 54.05 | 60.85 | 57.45 | +0.86 | 32.0% | 865 | 32.0% | -0.14 | 3.85 | 2.14 | 5.55 | — |
| — | 49.80 | 56.65 | 53.23 | +0.84 | 31.7% | 870 | 31.7% | -0.16 | 4.47 | 2.95 | 6.00 | — |
| — | 44.35 | 52.55 | 48.45 | +0.81 | 31.5% | 875 | 31.5% | -0.19 | 5.85 | 3.25 | 8.45 | — |
| — | 40.40 | 48.65 | 44.52 | +0.78 | 31.3% | 880 | 31.3% | -0.21 | 5.90 | 3.30 | 8.50 | — |
| — | 37.95 | 42.95 | 40.45 | +0.75 | 31.2% | 885 | 31.2% | -0.24 | 7.88 | 5.75 | 10.00 | — |
| — | 33.05 | 39.55 | 36.30 | +0.72 | 31.1% | 890 | 31.1% | -0.28 | 8.70 | 7.00 | 10.40 | — |
| — | 29.90 | 35.75 | 32.83 | +0.68 | 31.0% | 895 | 31.0% | -0.32 | 12.20 | 9.50 | 14.90 | — |
| — | 27.15 | 32.75 | 29.95 | +0.65 | 30.9% | 900 | 30.9% | -0.35 | 12.65 | 12.30 | 13.00 | — |
| — | 23.55 | 29.95 | 26.75 | +0.61 | 30.9% | 905 | 30.9% | -0.39 | 13.80 | 11.70 | 15.90 | — |
| — | 20.45 | 28.65 | 24.55 | +0.57 | 30.8% | 910 | 30.8% | -0.43 | 16.77 | 14.80 | 18.75 | — |
| — | 17.75 | 25.80 | 21.77 | +0.53 | 30.8% | 915 | 30.8% | -0.47 | 19.38 | 16.55 | 22.20 | — |
| — | 18.00 | 23.40 | 20.70 | +0.49 | 30.9% | 920 | 30.9% | -0.51 | 22.25 | 19.05 | 25.45 | — |
| — | 15.00 | 21.00 | 18.00 | +0.45 | 30.9% | 925 | 30.9% | -0.55 | 24.50 | 20.75 | 28.25 | — |
| — | 12.65 | 20.00 | 16.32 | +0.43 | 30.9% | 927.5 | 30.9% | -0.58 | 26.32 | 23.40 | 29.25 | — |
| — | 11.65 | 17.50 | 14.57 | +0.41 | 31.0% | 930 | 31.0% | -0.59 | 27.93 | 24.80 | 31.05 | — |
| — | 10.50 | 16.55 | 13.53 | +0.39 | 31.0% | 932.5 | 31.0% | -0.61 | 28.70 | 24.70 | 32.70 | — |
| — | 9.65 | 16.10 | 12.88 | +0.37 | 31.0% | 935 | 31.0% | -0.63 | 31.27 | 28.05 | 34.50 | — |
| — | 9.35 | 14.80 | 12.07 | +0.35 | 31.1% | 937.5 | 31.1% | -0.65 | 32.45 | 29.50 | 35.40 | — |
| — | 8.10 | 14.00 | 11.05 | +0.34 | 31.1% | 940 | 31.1% | -0.67 | 34.48 | 31.60 | 37.35 | — |
| — | 7.40 | 12.70 | 10.05 | +0.32 | 31.1% | 942.5 | 31.1% | -0.69 | 35.90 | 33.20 | 38.60 | — |
| — | 7.10 | 13.95 | 10.53 | +0.30 | 31.2% | 945 | 31.2% | -0.70 | 38.00 | 35.30 | 40.70 | — |
| — | 6.30 | 11.50 | 8.90 | +0.29 | 31.2% | 947.5 | 31.2% | -0.72 | 40.33 | 37.10 | 43.55 | — |
| — | 7.00 | 11.00 | 9.00 | +0.27 | 31.3% | 950 | 31.3% | -0.74 | 41.17 | 37.00 | 45.35 | — |
| — | 4.50 | 10.85 | 7.67 | +0.25 | 31.3% | 952.5 | 31.3% | -0.75 | 43.25 | 40.75 | 45.75 | — |
| — | 3.95 | 10.05 | 7.00 | +0.24 | 31.4% | 955 | 31.4% | -0.77 | 44.35 | 41.00 | 47.70 | — |
| — | 3.00 | 9.95 | 6.47 | +0.21 | 31.5% | 960 | 31.5% | -0.79 | 48.35 | 45.00 | 51.70 | — |
| — | 3.00 | 8.45 | 5.72 | +0.19 | 31.7% | 965 | 31.7% | -0.82 | 53.62 | 51.55 | 55.70 | — |
| — | 3.50 | 7.50 | 5.50 | +0.16 | 31.9% | 970 | 31.9% | -0.84 | 56.65 | 53.30 | 60.00 | — |
| — | 2.65 | 6.50 | 4.58 | +0.14 | 32.0% | 975 | 32.0% | -0.86 | 61.00 | 57.65 | 64.35 | — |
| — | 1.65 | 4.60 | 3.12 | +0.12 | 32.2% | 980 | 32.2% | -0.89 | 65.40 | 62.15 | 68.65 | — |
| — | 1.57 | 6.25 | 3.91 | +0.11 | 32.5% | 985 | 32.5% | -0.90 | 70.30 | 67.20 | 73.40 | — |
| — | 0.83 | 2.73 | 1.78 | +0.09 | 32.7% | 990 | 32.7% | -0.92 | 74.95 | 71.85 | 78.05 | — |
| — | 0.72 | 1.96 | 1.34 | +0.07 | 33.2% | 1000 | 33.2% | -0.94 | 84.97 | 81.30 | 88.65 | — |
| — | 0.15 | 1.89 | 1.02 | +0.04 | 34.5% | 1020 | 34.5% | -0.97 | 103.90 | 100.85 | 106.95 | — |
| — | — | 1.29 | — | +0.02 | 36.8% | 1050 | 36.8% | -1.00 | 134.32 | 130.75 | 137.90 | — |
| — | — | 2.00 | — | +0.01 | 37.7% | 1060 | 37.7% | -1.00 | 143.80 | 140.75 | 146.85 | — |
| — | — | 1.28 | — | +0.01 | 39.0% | 1075 | 39.0% | -1.00 | 159.32 | 155.75 | 162.90 | — |
| — | — | 4.40 | — | +0.01 | 40.0% | 1085 | 40.0% | -1.00 | 169.38 | 166.90 | 171.85 | — |
| — | — | 1.21 | — | +0.01 | 41.4% | 1100 | 41.4% | -1.00 | 184.32 | 180.75 | 187.90 | — |
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.