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 | |
| — | 177.60 | 184.10 | 180.85 | +0.97 | 39.9% | 740 | 39.9% | -0.03 | 1.55 | 0.65 | 2.45 | — |
| — | 167.00 | 174.45 | 170.72 | +0.96 | 39.3% | 750 | 39.3% | -0.04 | 2.04 | 0.82 | 3.25 | — |
| — | 158.45 | 164.85 | 161.65 | +0.96 | 38.8% | 760 | 38.8% | -0.04 | 2.77 | 1.39 | 4.15 | — |
| — | 148.95 | 155.35 | 152.15 | +0.95 | 38.3% | 770 | 38.3% | -0.05 | 3.21 | 1.36 | 5.05 | — |
| — | 139.55 | 145.95 | 142.75 | +0.94 | 37.9% | 780 | 37.9% | -0.06 | 4.33 | 1.46 | 7.20 | — |
| — | 129.65 | 136.40 | 133.03 | +0.92 | 37.5% | 790 | 37.5% | -0.08 | 4.67 | 2.65 | 6.70 | — |
| — | 112.20 | 118.30 | 115.25 | +0.89 | 36.8% | 810 | 36.8% | -0.11 | 6.08 | 2.87 | 9.30 | — |
| — | 103.55 | 109.65 | 106.60 | +0.87 | 36.5% | 820 | 36.5% | -0.13 | 6.17 | 4.85 | 7.50 | — |
| — | 99.30 | 105.40 | 102.35 | +0.86 | 36.4% | 825 | 36.4% | -0.14 | 7.90 | 4.90 | 10.90 | — |
| — | 95.15 | 101.20 | 98.17 | +0.84 | 36.3% | 830 | 36.3% | -0.16 | 8.53 | 4.55 | 12.50 | — |
| — | 90.95 | 97.20 | 94.08 | +0.83 | 36.2% | 835 | 36.2% | -0.17 | 9.25 | 6.20 | 12.30 | — |
| — | 87.00 | 93.10 | 90.05 | +0.82 | 36.0% | 840 | 36.0% | -0.18 | 9.72 | 7.55 | 11.90 | — |
| — | 83.15 | 89.15 | 86.15 | +0.80 | 35.9% | 845 | 35.9% | -0.20 | 12.05 | 9.25 | 14.85 | — |
| — | 79.20 | 85.30 | 82.25 | +0.79 | 35.8% | 850 | 35.8% | -0.21 | 12.12 | 9.00 | 15.25 | — |
| — | 74.80 | 81.00 | 77.90 | +0.77 | 35.7% | 855 | 35.7% | -0.23 | 14.20 | 10.85 | 17.55 | — |
| — | 71.00 | 78.20 | 74.60 | +0.75 | 35.7% | 860 | 35.7% | -0.25 | 15.45 | 12.10 | 18.80 | — |
| — | 68.10 | 74.25 | 71.17 | +0.74 | 35.6% | 865 | 35.6% | -0.26 | 15.60 | 12.60 | 18.60 | — |
| — | 64.65 | 70.70 | 67.67 | +0.72 | 35.5% | 870 | 35.5% | -0.28 | 17.73 | 14.05 | 21.40 | — |
| — | 60.90 | 67.25 | 64.08 | +0.70 | 35.4% | 875 | 35.4% | -0.30 | 19.35 | 15.65 | 23.05 | — |
| — | 57.60 | 63.95 | 60.77 | +0.68 | 35.3% | 880 | 35.3% | -0.32 | 21.48 | 18.25 | 24.70 | — |
| — | 54.70 | 61.90 | 58.30 | +0.66 | 35.3% | 885 | 35.3% | -0.34 | 22.25 | 20.00 | 24.50 | — |
| — | 51.70 | 57.60 | 54.65 | +0.64 | 35.2% | 890 | 35.2% | -0.36 | 24.62 | 21.00 | 28.25 | — |
| — | 47.05 | 55.75 | 51.40 | +0.62 | 35.1% | 895 | 35.1% | -0.38 | 26.48 | 23.20 | 29.75 | — |
| — | 45.50 | 52.80 | 49.15 | +0.60 | 35.1% | 900 | 35.1% | -0.40 | 28.32 | 25.10 | 31.55 | — |
| — | 44.00 | 49.95 | 46.98 | +0.58 | 35.0% | 905 | 35.0% | -0.42 | 31.25 | 28.20 | 34.30 | — |
| — | 39.85 | 46.15 | 43.00 | +0.56 | 35.0% | 910 | 35.0% | -0.44 | 33.00 | 28.95 | 37.05 | — |
| — | 37.95 | 44.45 | 41.20 | +0.54 | 34.9% | 915 | 34.9% | -0.46 | 35.05 | 31.30 | 38.80 | — |
| — | 34.30 | 42.00 | 38.15 | +0.52 | 34.9% | 920 | 34.9% | -0.48 | 38.15 | 35.00 | 41.30 | — |
| — | 33.75 | 36.00 | 34.88 | +0.50 | 34.9% | 925 | 34.9% | -0.51 | 39.65 | 36.30 | 43.00 | — |
| — | 29.85 | 36.20 | 33.02 | +0.48 | 34.8% | 930 | 34.8% | -0.53 | 43.17 | 40.20 | 46.15 | — |
| — | 27.65 | 33.90 | 30.77 | +0.45 | 34.8% | 935 | 34.8% | -0.55 | 45.58 | 42.10 | 49.05 | — |
| — | 24.95 | 32.25 | 28.60 | +0.43 | 34.7% | 940 | 34.7% | -0.57 | 48.35 | 44.75 | 51.95 | — |
| — | 23.65 | 29.95 | 26.80 | +0.41 | 34.7% | 945 | 34.7% | -0.59 | 52.02 | 49.00 | 55.05 | — |
| — | 21.35 | 28.30 | 24.82 | +0.39 | 34.7% | 950 | 34.7% | -0.61 | 55.27 | 52.25 | 58.30 | — |
| — | 19.95 | 25.80 | 22.88 | +0.37 | 34.6% | 955 | 34.6% | -0.63 | 58.35 | 55.30 | 61.40 | — |
| — | 18.10 | 24.90 | 21.50 | +0.36 | 34.6% | 960 | 34.6% | -0.65 | 61.58 | 57.50 | 65.65 | — |
| — | 16.65 | 22.30 | 19.48 | +0.34 | 34.6% | 965 | 34.6% | -0.67 | 64.12 | 61.00 | 67.25 | — |
| — | 14.20 | 21.10 | 17.65 | +0.32 | 34.5% | 970 | 34.5% | -0.69 | 68.10 | 64.50 | 71.70 | — |
| — | 13.65 | 20.10 | 16.88 | +0.30 | 34.5% | 975 | 34.5% | -0.71 | 72.47 | 69.90 | 75.05 | — |
| — | 11.45 | 19.15 | 15.30 | +0.28 | 34.5% | 980 | 34.5% | -0.73 | 75.25 | 72.00 | 78.50 | — |
| — | 11.20 | 17.55 | 14.38 | +0.27 | 34.5% | 985 | 34.5% | -0.74 | 79.92 | 76.95 | 82.90 | — |
| — | 10.05 | 16.40 | 13.22 | +0.25 | 34.4% | 990 | 34.4% | -0.76 | 83.75 | 80.85 | 86.65 | — |
| — | 9.00 | 11.50 | 10.25 | +0.22 | 34.4% | 1000 | 34.4% | -0.79 | 91.88 | 88.90 | 94.85 | — |
| — | 5.00 | 11.10 | 8.05 | +0.17 | 34.3% | 1020 | 34.3% | -0.85 | 109.15 | 106.15 | 112.15 | — |
| — | 2.29 | 7.60 | 4.95 | +0.10 | 34.2% | 1050 | 34.2% | -0.92 | 135.78 | 132.35 | 139.20 | — |
| — | 1.87 | 7.25 | 4.56 | +0.09 | 34.2% | 1060 | 34.2% | -0.93 | 145.18 | 141.80 | 148.55 | — |
| — | 1.17 | 5.70 | 3.44 | +0.07 | 34.1% | 1075 | 34.1% | -0.96 | 159.82 | 156.20 | 163.45 | — |
| — | 0.78 | 4.85 | 2.81 | +0.06 | 34.1% | 1085 | 34.1% | -0.97 | 170.03 | 166.80 | 173.25 | — |
| — | 0.84 | 3.25 | 2.04 | +0.04 | 34.0% | 1100 | 34.0% | -0.99 | 184.80 | 181.65 | 187.95 | — |
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.