Spot 902.23
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 172.80 | 181.45 | 177.12 | +1.00 | 80.7% | 725 | 80.7% | -0.00 | — | — | 0.12 | — |
| — | 162.80 | 171.45 | 167.12 | +1.00 | 76.5% | 735 | 76.5% | -0.00 | — | — | 4.30 | — |
| — | 152.80 | 161.45 | 157.12 | +1.00 | 72.4% | 745 | 72.4% | -0.00 | — | — | 4.30 | — |
| — | 142.80 | 151.45 | 147.12 | +1.00 | 68.5% | 755 | 68.5% | -0.00 | — | — | 4.30 | — |
| — | 137.80 | 146.45 | 142.12 | +1.00 | 66.6% | 760 | 66.6% | -0.00 | — | — | 4.30 | — |
| — | 127.85 | 136.50 | 132.18 | +1.00 | 63.0% | 770 | 63.0% | -0.00 | — | — | 0.21 | — |
| — | 117.85 | 126.50 | 122.17 | +1.00 | 59.6% | 780 | 59.6% | -0.00 | — | — | 4.30 | — |
| — | 112.85 | 121.50 | 117.17 | +1.00 | 58.0% | 785 | 58.0% | -0.00 | — | — | 0.05 | — |
| — | 107.85 | 116.50 | 112.17 | +1.00 | 56.4% | 790 | — | — | — | — | 4.30 | — |
| — | 103.70 | 111.50 | 107.60 | — | — | 795 | — | — | — | — | 0.05 | — |
| — | 98.75 | 106.50 | 102.62 | — | — | 800 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 93.75 | 101.50 | 97.62 | — | — | 805 | — | — | — | — | 0.21 | — |
| — | 88.85 | 96.50 | 92.67 | — | — | 810 | — | — | — | — | 2.01 | — |
| — | 84.10 | 91.50 | 87.80 | — | — | 815 | — | — | — | — | 2.42 | — |
| — | 79.00 | 86.55 | 82.78 | — | — | 820 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 73.85 | 81.55 | 77.70 | — | — | 825 | — | — | — | — | 4.30 | — |
| — | 69.15 | 76.55 | 72.85 | — | — | 830 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 63.95 | 71.60 | 67.78 | — | — | 835 | 45.0% | -0.01 | — | — | 0.93 | — |
| — | 58.85 | 66.65 | 62.75 | — | — | 840 | — | — | 0.12 | 0.03 | 0.20 | — |
| — | 53.15 | 61.70 | 57.42 | — | — | 845 | 42.7% | -0.02 | — | — | 0.74 | — |
| — | 49.00 | 56.80 | 52.90 | — | — | 850 | — | — | 0.30 | 0.15 | 0.45 | — |
| — | 44.40 | 51.90 | 48.15 | — | — | 855 | — | — | 0.30 | 0.15 | 0.46 | — |
| — | 40.45 | 47.00 | 43.73 | +0.95 | 39.3% | 860 | 39.3% | -0.05 | 0.48 | 0.30 | 0.67 | — |
| — | 35.40 | 41.25 | 38.33 | +0.93 | 38.3% | 865 | 38.3% | -0.07 | 0.77 | 0.54 | 1.00 | — |
| — | 30.05 | 37.25 | 33.65 | +0.90 | 37.4% | 870 | 37.4% | -0.10 | 1.01 | 0.71 | 1.32 | — |
| — | 26.65 | 31.95 | 29.30 | +0.88 | 36.7% | 875 | 36.7% | -0.12 | 1.44 | 1.21 | 1.66 | — |
| — | 22.25 | 27.60 | 24.93 | +0.82 | 36.1% | 880 | 36.1% | -0.18 | 2.23 | 2.00 | 2.45 | — |
| — | 18.40 | 23.25 | 20.82 | +0.76 | 35.6% | 885 | 35.6% | -0.24 | 3.23 | 2.80 | 3.65 | — |
| — | 16.25 | 19.15 | 17.70 | +0.70 | 35.1% | 890 | 35.1% | -0.30 | 4.42 | 3.80 | 5.05 | — |
| — | 13.00 | 15.80 | 14.40 | +0.62 | 34.8% | 895 | 34.8% | -0.38 | 6.12 | 5.35 | 6.90 | — |
| — | 9.80 | 12.35 | 11.07 | +0.54 | 34.6% | 900 | 34.6% | -0.46 | 8.53 | 7.85 | 9.20 | — |
| — | 7.00 | 9.60 | 8.30 | +0.45 | 34.5% | 905 | 34.5% | -0.55 | 10.72 | 9.20 | 12.25 | — |
| — | 5.80 | 6.50 | 6.15 | +0.37 | 34.4% | 910 | 34.4% | -0.63 | 13.50 | 11.65 | 15.35 | — |
| — | 3.55 | 5.00 | 4.28 | +0.29 | 34.4% | 915 | 34.4% | -0.71 | 17.15 | 14.95 | 19.35 | — |
| — | 3.00 | 3.80 | 3.40 | +0.22 | 34.5% | 920 | 34.5% | -0.78 | 20.55 | 18.15 | 22.95 | — |
| — | 1.96 | 2.70 | 2.33 | +0.16 | 34.5% | 925 | 34.5% | -0.84 | 24.48 | 21.80 | 27.15 | — |
| — | 1.60 | 2.40 | 2.00 | +0.15 | 34.6% | 927.5 | 34.6% | -0.85 | 26.57 | 23.90 | 29.25 | — |
| — | 1.30 | 1.72 | 1.51 | +0.13 | 34.7% | 930 | 34.7% | -0.87 | 28.70 | 26.45 | 30.95 | — |
| — | 0.77 | 1.66 | 1.22 | +0.11 | 34.9% | 932.5 | 34.9% | -0.89 | 31.02 | 28.35 | 33.70 | — |
| — | 0.69 | 1.25 | 0.97 | +0.09 | 35.1% | 935 | 35.1% | -0.91 | 33.73 | 30.85 | 36.60 | — |
| — | 0.50 | 1.09 | 0.80 | +0.08 | 35.3% | 937.5 | 35.3% | -0.93 | 36.27 | 33.30 | 39.25 | — |
| — | 0.45 | 0.81 | 0.63 | +0.07 | 35.6% | 940 | 35.6% | -0.94 | 38.85 | 35.70 | 42.00 | — |
| — | 0.41 | 0.63 | 0.52 | +0.05 | 35.9% | 942.5 | 35.9% | -0.95 | 40.35 | 36.70 | 44.00 | — |
| — | 0.19 | 0.50 | 0.34 | +0.05 | 36.3% | 945 | 36.3% | -0.96 | 42.65 | 39.50 | 45.80 | 301 |
| 37 | 0.16 | 0.93 | 0.55 | +0.04 | 36.7% | 947.5 | 36.7% | -0.96 | 45.67 | 41.95 | 49.40 | — |
| — | 0.21 | 0.44 | 0.33 | +0.03 | 37.2% | 950 | 37.2% | -0.97 | 49.08 | 46.30 | 51.85 | — |
| — | 0.14 | 0.35 | 0.24 | +0.02 | 37.7% | 952.5 | 37.7% | -0.98 | 50.40 | 46.50 | 54.30 | — |
| — | 0.06 | 0.28 | 0.17 | +0.02 | 38.2% | 955 | 38.2% | -0.98 | 54.00 | 51.20 | 56.80 | — |
| — | 0.10 | 0.26 | 0.18 | +0.02 | 39.4% | 960 | 39.4% | -0.99 | 57.90 | 54.00 | 61.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 42.0% | 970 | 42.0% | -0.99 | 67.90 | 64.00 | 71.80 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 43.4% | 975 | 43.4% | -1.00 | 73.10 | 69.40 | 76.80 | — |
| — | — | 0.13 | — | +0.01 | 46.0% | 985 | 46.0% | -1.00 | 82.75 | 79.00 | 86.50 | — |
| — | — | 0.08 | — | +0.00 | 47.4% | 990 | 47.4% | -1.00 | 87.90 | 84.00 | 91.80 | — |
| — | — | 0.50 | — | +0.00 | 49.9% | 1000 | 49.9% | -1.00 | 98.10 | 94.40 | 101.80 | — |
| — | — | 0.73 | — | +0.00 | 52.3% | 1010 | 52.3% | -1.00 | 108.10 | 104.40 | 111.80 | — |
| — | — | 0.50 | — | +0.00 | 54.6% | 1020 | 54.6% | -1.00 | 118.10 | 114.40 | 121.80 | — |
| — | — | 4.30 | — | +0.00 | 57.2% | 1032.5 | 57.2% | -1.00 | 130.82 | 126.50 | 135.15 | — |
| — | — | 4.30 | — | +0.00 | 59.3% | 1042.5 | 59.3% | -1.00 | 140.60 | 136.90 | 144.30 | — |
| — | — | 0.05 | — | +0.00 | 61.7% | 1055 | 61.7% | -1.00 | 152.90 | 149.00 | 156.80 | — |
| — | — | 0.02 | — | +0.00 | 63.8% | 1065 | 63.8% | -1.00 | 162.90 | 159.00 | 166.80 | — |
| — | — | 4.30 | — | +0.00 | 66.9% | 1080 | 66.9% | -1.00 | 177.90 | 174.00 | 181.80 | — |
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.