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 | |
| — | 144.60 | 151.50 | 148.05 | +0.95 | 38.6% | 760 | 38.6% | -0.05 | 2.46 | 1.32 | 3.60 | — |
| — | 133.65 | 142.10 | 137.88 | +0.94 | 38.3% | 770 | 38.3% | -0.06 | 3.20 | 1.25 | 5.15 | — |
| — | 125.75 | 132.80 | 129.28 | +0.92 | 37.9% | 780 | 37.9% | -0.08 | 3.77 | 2.10 | 5.45 | — |
| — | 116.60 | 123.70 | 120.15 | +0.91 | 37.5% | 790 | 37.5% | -0.09 | 4.40 | 3.75 | 5.05 | — |
| — | 108.05 | 114.10 | 111.08 | +0.89 | 37.2% | 800 | 37.2% | -0.11 | 4.65 | 3.00 | 6.30 | — |
| — | 99.40 | 104.80 | 102.10 | +0.87 | 36.9% | 810 | 36.9% | -0.13 | 6.22 | 4.80 | 7.65 | — |
| — | 90.90 | 96.85 | 93.88 | +0.84 | 36.6% | 820 | 36.6% | -0.16 | 8.30 | 7.20 | 9.40 | — |
| — | 86.80 | 92.40 | 89.60 | +0.83 | 36.4% | 825 | 36.4% | -0.17 | 8.80 | 7.40 | 10.20 | — |
| — | 82.70 | 88.35 | 85.53 | +0.81 | 36.3% | 830 | 36.3% | -0.19 | 9.78 | 7.70 | 11.85 | — |
| — | 78.75 | 84.30 | 81.53 | +0.80 | 36.2% | 835 | 36.2% | -0.20 | 11.07 | 8.40 | 13.75 | — |
| — | 74.85 | 80.50 | 77.67 | +0.78 | 36.0% | 840 | 36.0% | -0.22 | 11.35 | 10.25 | 12.45 | — |
| — | 71.10 | 75.75 | 73.42 | +0.77 | 35.9% | 845 | 35.9% | -0.24 | 14.00 | 11.95 | 16.05 | — |
| — | 68.40 | 71.25 | 69.83 | +0.75 | 35.8% | 850 | 35.8% | -0.26 | 14.95 | 12.60 | 17.30 | — |
| — | 64.40 | 69.30 | 66.85 | +0.73 | 35.7% | 855 | 35.7% | -0.27 | 16.38 | 14.25 | 18.50 | — |
| — | 60.25 | 66.20 | 63.23 | +0.71 | 35.6% | 860 | 35.6% | -0.29 | 17.15 | 14.55 | 19.75 | — |
| — | 57.05 | 62.80 | 59.92 | +0.69 | 35.5% | 865 | 35.5% | -0.31 | 18.85 | 17.05 | 20.65 | — |
| — | 53.65 | 58.90 | 56.27 | +0.67 | 35.4% | 870 | 35.4% | -0.33 | 20.73 | 18.80 | 22.65 | — |
| — | 50.35 | 57.00 | 53.67 | +0.65 | 35.3% | 875 | 35.3% | -0.35 | 22.15 | 20.05 | 24.25 | — |
| — | 47.85 | 53.30 | 50.58 | +0.63 | 35.2% | 880 | 35.2% | -0.38 | 23.80 | 22.60 | 25.00 | — |
| — | 44.30 | 50.65 | 47.48 | +0.61 | 35.1% | 885 | 35.1% | -0.40 | 26.73 | 24.35 | 29.10 | — |
| — | 41.55 | 47.20 | 44.38 | +0.58 | 35.0% | 890 | 35.0% | -0.42 | 28.32 | 25.30 | 31.35 | — |
| — | 39.00 | 44.20 | 41.60 | +0.56 | 34.9% | 895 | 34.9% | -0.44 | 30.27 | 27.50 | 33.05 | — |
| — | 35.95 | 39.65 | 37.80 | +0.54 | 34.9% | 900 | 34.9% | -0.46 | 32.80 | 29.75 | 35.85 | — |
| — | 34.40 | 36.50 | 35.45 | — | — | 905 | 34.8% | -0.49 | 35.58 | 32.75 | 38.40 | — |
| — | 32.10 | 34.05 | 33.08 | — | — | 910 | — | — | 37.62 | 34.70 | 40.55 | — |
| — | 28.20 | 33.95 | 31.07 | — | — | 915 | 34.7% | -0.53 | 40.33 | 37.55 | 43.10 | — |
| — | 26.90 | 30.60 | 28.75 | — | — | 920 | — | — | 42.73 | 40.15 | 45.30 | — |
| — | 23.90 | 27.75 | 25.82 | +0.43 | 34.5% | 925 | — | — | 46.73 | 43.30 | 50.15 | — |
| — | 23.70 | 25.40 | 24.55 | — | — | 930 | 34.5% | -0.60 | 49.38 | 46.25 | 52.50 | — |
| — | 21.85 | 23.50 | 22.68 | — | — | 935 | — | — | 52.17 | 49.40 | 54.95 | — |
| — | 19.25 | 23.20 | 21.23 | — | — | 940 | — | — | 55.88 | 52.70 | 59.05 | — |
| — | 17.75 | 22.05 | 19.90 | +0.35 | 34.4% | 945 | — | — | 59.00 | 56.10 | 61.90 | — |
| — | 16.05 | 19.35 | 17.70 | — | — | 950 | — | — | 62.52 | 59.55 | 65.50 | — |
| — | 13.75 | 19.25 | 16.50 | +0.31 | 34.3% | 955 | — | — | 66.15 | 63.30 | 69.00 | — |
| — | 13.55 | 18.20 | 15.88 | — | — | 960 | — | — | 69.75 | 66.85 | 72.65 | — |
| — | 10.55 | 16.35 | 13.45 | — | — | 970 | — | — | 77.20 | 74.20 | 80.20 | — |
| — | 10.75 | 13.15 | 11.95 | +0.24 | 34.3% | 975 | — | — | 81.30 | 78.45 | 84.15 | — |
| — | 8.35 | 12.90 | 10.62 | — | — | 985 | 34.2% | -0.80 | 89.28 | 86.25 | 92.30 | — |
| — | 6.10 | 11.80 | 8.95 | +0.19 | 34.3% | 990 | 34.3% | -0.82 | 93.47 | 90.45 | 96.50 | — |
| — | 7.00 | 7.95 | 7.47 | +0.17 | 34.3% | 1000 | — | — | 102.25 | 99.40 | 105.10 | — |
| — | 3.65 | 9.60 | 6.62 | — | — | 1010 | — | — | 111.05 | 108.20 | 113.90 | — |
| — | 3.10 | 6.70 | 4.90 | — | — | 1020 | — | — | 120.15 | 117.45 | 122.85 | — |
| — | 1.57 | 4.65 | 3.11 | — | — | 1055 | — | — | 153.35 | 150.10 | 156.60 | — |
| — | 1.82 | 2.54 | 2.18 | — | — | 1065 | — | — | 163.32 | 160.30 | 166.35 | — |
| — | 0.54 | 3.35 | 1.95 | — | — | 1080 | — | — | 178.32 | 174.00 | 182.65 | — |
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.