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 | |
| — | 174.05 | 182.35 | 178.20 | +1.00 | 51.5% | 725 | 51.5% | -0.00 | — | — | 4.30 | 17 |
| 0 | 163.80 | 172.40 | 168.10 | +1.00 | 49.4% | 735 | 49.4% | -0.00 | — | — | 4.30 | 15 |
| 0 | 153.75 | 162.40 | 158.07 | +1.00 | 47.4% | 745 | 47.4% | -0.00 | — | — | 4.35 | 15 |
| 0 | 144.65 | 152.45 | 148.55 | +0.99 | 45.5% | 755 | 45.5% | -0.01 | — | — | 0.83 | 26 |
| 0 | 139.70 | 147.45 | 143.57 | +0.99 | 44.5% | 760 | 44.5% | -0.01 | — | — | 1.35 | 32 |
| 0 | 129.75 | 137.50 | 133.62 | +0.99 | 42.8% | 770 | 42.8% | -0.01 | — | — | 0.55 | — |
| — | 119.80 | 127.60 | 123.70 | +0.99 | 41.1% | 780 | 41.1% | -0.01 | — | — | 0.40 | — |
| — | 113.95 | 122.60 | 118.28 | +0.99 | 40.3% | 785 | 40.3% | -0.01 | — | — | 0.67 | — |
| — | 109.90 | 117.65 | 113.78 | +0.99 | 39.5% | 790 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 104.95 | 112.70 | 108.83 | +0.98 | 38.8% | 795 | 38.8% | -0.02 | — | — | 0.71 | — |
| — | 100.00 | 107.80 | 103.90 | +0.98 | 38.1% | 800 | 38.1% | -0.02 | — | — | 1.14 | — |
| — | 95.10 | 102.85 | 98.97 | +0.98 | 37.4% | 805 | — | — | 0.45 | 0.24 | 0.65 | — |
| — | 90.30 | 97.95 | 94.12 | — | — | 810 | — | — | 0.40 | 0.20 | 0.60 | — |
| — | 85.30 | 93.00 | 89.15 | +0.97 | 36.1% | 815 | 36.1% | -0.03 | 0.67 | 0.45 | 0.89 | — |
| — | 80.40 | 88.20 | 84.30 | +0.96 | 35.5% | 820 | 35.5% | -0.04 | 0.74 | 0.54 | 0.95 | — |
| — | 75.60 | 83.35 | 79.47 | +0.95 | 34.9% | 825 | 34.9% | -0.05 | 1.24 | 0.20 | 2.27 | — |
| — | 70.80 | 78.55 | 74.67 | +0.94 | 34.4% | 830 | 34.4% | -0.06 | 1.13 | 0.93 | 1.33 | — |
| — | 66.95 | 72.90 | 69.92 | +0.93 | 33.9% | 835 | 33.9% | -0.07 | 1.14 | 0.67 | 1.60 | — |
| — | 61.75 | 68.85 | 65.30 | +0.92 | 33.4% | 840 | 33.4% | -0.08 | 1.38 | 0.94 | 1.82 | — |
| — | 57.65 | 64.25 | 60.95 | +0.91 | 33.0% | 845 | 33.0% | -0.10 | 2.10 | 1.68 | 2.52 | — |
| — | 53.60 | 58.90 | 56.25 | +0.89 | 32.6% | 850 | 32.6% | -0.11 | 2.38 | 2.10 | 2.65 | — |
| — | 49.15 | 54.50 | 51.83 | +0.87 | 32.3% | 855 | 32.3% | -0.13 | 3.03 | 2.61 | 3.45 | — |
| — | 44.80 | 50.15 | 47.48 | +0.84 | 32.0% | 860 | 32.0% | -0.16 | 4.10 | 3.25 | 4.95 | — |
| — | 40.60 | 45.40 | 43.00 | +0.81 | 31.7% | 865 | 31.7% | -0.19 | 4.47 | 3.00 | 5.95 | — |
| — | 36.60 | 41.65 | 39.12 | +0.78 | 31.5% | 870 | 31.5% | -0.22 | 5.55 | 4.10 | 7.00 | — |
| — | 32.75 | 38.00 | 35.38 | +0.75 | 31.3% | 875 | 31.3% | -0.25 | 6.30 | 5.35 | 7.25 | — |
| — | 29.15 | 34.30 | 31.73 | +0.71 | 31.1% | 880 | 31.1% | -0.29 | 8.15 | 6.70 | 9.60 | — |
| — | 25.35 | 31.00 | 28.18 | +0.67 | 31.0% | 885 | 31.0% | -0.33 | 9.75 | 8.30 | 11.20 | — |
| — | 22.05 | 27.95 | 25.00 | +0.63 | 30.8% | 890 | 30.8% | -0.37 | 11.22 | 9.10 | 13.35 | — |
| — | 21.20 | 23.70 | 22.45 | +0.58 | 30.7% | 895 | 30.7% | -0.42 | 13.12 | 10.65 | 15.60 | — |
| — | 17.70 | 21.70 | 19.70 | +0.54 | 30.6% | 900 | 30.6% | -0.46 | 15.53 | 13.95 | 17.10 | — |
| — | 14.60 | 16.50 | 15.55 | +0.49 | 30.5% | 905 | 30.5% | -0.51 | 18.62 | 16.50 | 20.75 | — |
| — | 12.35 | 15.30 | 13.82 | +0.45 | 30.5% | 910 | 30.5% | -0.56 | 20.62 | 18.15 | 23.10 | — |
| — | 11.35 | 12.75 | 12.05 | +0.40 | 30.4% | 915 | 30.4% | -0.60 | 23.77 | 21.10 | 26.45 | — |
| — | 9.50 | 12.90 | 11.20 | +0.36 | 30.3% | 920 | 30.3% | -0.65 | 27.60 | 24.25 | 30.95 | — |
| — | 8.00 | 9.65 | 8.82 | +0.32 | 30.3% | 925 | 30.3% | -0.69 | 30.30 | 27.65 | 32.95 | — |
| — | 5.40 | 11.10 | 8.25 | +0.30 | 30.3% | 927.5 | 30.3% | -0.71 | 32.10 | 29.40 | 34.80 | — |
| — | 5.60 | 8.45 | 7.03 | +0.28 | 30.3% | 930 | 30.3% | -0.73 | 33.77 | 31.25 | 36.30 | — |
| — | 5.55 | 8.95 | 7.25 | +0.26 | 30.3% | 932.5 | 30.3% | -0.75 | 35.88 | 33.30 | 38.45 | — |
| — | 4.65 | 8.65 | 6.65 | +0.24 | 30.3% | 935 | 30.3% | -0.76 | 37.80 | 35.20 | 40.40 | — |
| — | 3.85 | 7.55 | 5.70 | +0.22 | 30.3% | 937.5 | 30.3% | -0.78 | 39.65 | 37.00 | 42.30 | — |
| — | 4.65 | 5.35 | 5.00 | +0.21 | 30.3% | 940 | 30.3% | -0.80 | 41.65 | 39.00 | 44.30 | — |
| — | 2.45 | 8.25 | 5.35 | +0.19 | 30.4% | 942.5 | 30.4% | -0.81 | 43.70 | 41.05 | 46.35 | — |
| — | 2.78 | 6.05 | 4.42 | +0.18 | 30.4% | 945 | 30.4% | -0.83 | 45.77 | 43.15 | 48.40 | — |
| — | 2.63 | 5.90 | 4.26 | +0.16 | 30.4% | 947.5 | 30.4% | -0.84 | 47.92 | 45.30 | 50.55 | — |
| — | 2.84 | 3.85 | 3.35 | +0.15 | 30.5% | 950 | 30.5% | -0.86 | 50.08 | 47.45 | 52.70 | — |
| — | 2.09 | 5.45 | 3.77 | +0.14 | 30.5% | 952.5 | 30.5% | -0.87 | 52.12 | 49.40 | 54.85 | — |
| — | 1.80 | 4.75 | 3.27 | +0.13 | 30.6% | 955 | 30.6% | -0.88 | 54.50 | 51.90 | 57.10 | — |
| — | 1.60 | 2.48 | 2.04 | +0.11 | 30.8% | 960 | 30.8% | -0.90 | 59.30 | 55.80 | 62.80 | — |
| — | 0.83 | 1.71 | 1.27 | +0.07 | 31.2% | 970 | 31.2% | -0.93 | 68.40 | 64.80 | 72.00 | — |
| — | 0.84 | 1.31 | 1.07 | +0.06 | 31.4% | 975 | 31.4% | -0.95 | 73.80 | 70.65 | 76.95 | — |
| — | 0.52 | 0.86 | 0.69 | +0.04 | 31.9% | 985 | 31.9% | -0.97 | 83.10 | 79.45 | 86.75 | — |
| — | 0.44 | 0.82 | 0.63 | +0.04 | 32.3% | 990 | 32.3% | -0.98 | 87.92 | 84.05 | 91.80 | — |
| — | 0.20 | 0.52 | 0.36 | +0.03 | 33.0% | 1000 | 33.0% | -0.99 | 98.33 | 94.00 | 102.65 | — |
| — | 0.15 | 4.25 | 2.20 | +0.02 | 33.7% | 1010 | 33.7% | -1.00 | 107.90 | 104.00 | 111.80 | — |
| — | — | 0.87 | — | +0.01 | 34.6% | 1020 | 34.6% | -1.00 | 118.10 | 114.40 | 121.80 | — |
| — | — | 4.35 | — | +0.00 | 38.1% | 1055 | 38.1% | -1.00 | 153.32 | 149.00 | 157.65 | — |
| — | — | 1.39 | — | +0.00 | 39.2% | 1065 | 39.2% | -1.00 | 163.32 | 159.00 | 167.65 | — |
| — | — | 0.30 | — | +0.00 | 40.9% | 1080 | 40.9% | -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.