Spot 902.99
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 176.20 | 182.70 | 179.45 | +1.00 | 53.4% | 725 | — | — | — | — | 4.30 | — |
| — | 164.85 | 172.75 | 168.80 | +1.00 | 50.6% | 735 | 50.6% | -0.00 | — | — | 4.30 | — |
| — | 155.45 | 162.75 | 159.10 | +1.00 | 47.9% | 745 | 47.9% | -0.00 | — | — | 4.30 | — |
| — | 140.35 | 147.80 | 144.07 | +1.00 | 44.1% | 760 | 44.1% | -0.00 | — | — | 4.35 | — |
| — | 131.30 | 137.80 | 134.55 | +1.00 | 41.9% | 770 | 41.9% | -0.00 | — | — | 0.60 | — |
| — | 126.30 | 132.80 | 129.55 | +1.00 | 40.8% | 775 | 40.8% | -0.00 | — | — | 1.50 | — |
| — | 116.35 | 122.85 | 119.60 | +1.00 | 38.9% | 785 | 38.9% | -0.00 | — | — | 4.35 | — |
| — | 106.40 | 112.85 | 109.62 | +0.99 | 37.1% | 795 | 37.1% | -0.01 | — | — | 0.25 | — |
| — | 96.45 | 102.90 | 99.67 | +0.99 | 35.5% | 805 | 35.5% | -0.01 | — | — | 4.10 | — |
| — | 91.45 | 97.95 | 94.70 | +0.99 | 34.7% | 810 | 34.7% | -0.01 | — | — | 0.48 | — |
| — | 86.50 | 93.00 | 89.75 | +0.99 | 34.0% | 815 | 34.0% | -0.01 | 0.34 | 0.05 | 0.63 | — |
| — | 81.55 | 88.05 | 84.80 | +0.98 | 33.4% | 820 | 33.4% | -0.02 | 0.47 | 0.20 | 0.73 | — |
| — | 76.60 | 83.15 | 79.88 | +0.98 | 32.8% | 825 | 32.8% | -0.02 | 0.36 | 0.15 | 0.58 | — |
| — | 71.70 | 78.20 | 74.95 | +0.97 | 32.2% | 830 | 32.2% | -0.03 | 0.52 | 0.42 | 0.62 | — |
| — | 66.80 | 73.35 | 70.08 | +0.97 | 31.6% | 835 | 31.6% | -0.03 | 0.53 | 0.37 | 0.69 | — |
| — | 61.95 | 68.50 | 65.22 | +0.96 | 31.1% | 840 | 31.1% | -0.04 | 0.73 | 0.53 | 0.94 | — |
| — | 57.15 | 63.70 | 60.42 | +0.95 | 30.6% | 845 | 30.6% | -0.05 | 0.81 | 0.65 | 0.98 | — |
| — | 52.00 | 58.75 | 55.38 | +0.93 | 30.2% | 850 | 30.2% | -0.07 | 1.12 | 0.93 | 1.31 | — |
| — | 47.70 | 54.30 | 51.00 | +0.91 | 29.8% | 855 | 29.8% | -0.09 | 1.49 | 1.27 | 1.70 | — |
| — | 44.20 | 49.60 | 46.90 | +0.89 | 29.4% | 860 | 29.4% | -0.11 | 1.84 | 1.43 | 2.25 | — |
| — | 39.70 | 44.75 | 42.23 | +0.87 | 29.0% | 865 | 29.0% | -0.13 | 2.56 | 2.32 | 2.80 | — |
| — | 35.45 | 40.05 | 37.75 | — | — | 870 | — | — | 3.11 | 2.82 | 3.40 | — |
| — | 31.20 | 37.10 | 34.15 | — | — | 875 | — | — | 4.45 | 3.50 | 5.40 | — |
| — | 26.95 | 33.00 | 29.98 | — | — | 880 | — | — | 5.30 | 5.00 | 5.60 | — |
| — | 22.70 | 28.50 | 25.60 | — | — | 885 | — | — | 6.50 | 6.00 | 7.00 | — |
| — | 20.00 | 23.00 | 21.50 | — | — | 890 | — | — | 8.15 | 7.20 | 9.10 | — |
| — | 17.90 | 24.00 | 20.95 | +0.63 | 27.8% | 892.5 | 27.8% | -0.37 | 8.50 | 5.30 | 11.70 | — |
| — | 17.75 | 20.00 | 18.88 | +0.61 | 27.7% | 895 | 27.7% | -0.40 | 9.30 | 8.15 | 10.45 | — |
| — | 15.35 | 20.30 | 17.82 | +0.58 | 27.6% | 897.5 | 27.6% | -0.42 | 10.10 | 8.50 | 11.70 | — |
| — | 15.00 | 17.00 | 16.00 | +0.55 | 27.6% | 900 | 27.6% | -0.45 | 11.22 | 9.25 | 13.20 | — |
| — | 12.55 | 17.35 | 14.95 | +0.52 | 27.5% | 902.5 | 27.5% | -0.48 | 12.40 | 10.35 | 14.45 | — |
| — | 12.15 | 13.55 | 12.85 | +0.49 | 27.5% | 905 | 27.5% | -0.51 | 14.55 | 11.60 | 17.50 | — |
| — | 11.30 | 13.75 | 12.53 | +0.46 | 27.5% | 907.5 | 27.5% | -0.54 | 15.82 | 12.90 | 18.75 | — |
| — | 10.20 | 12.00 | 11.10 | +0.43 | 27.4% | 910 | 27.4% | -0.57 | 16.55 | 13.90 | 19.20 | — |
| — | 9.20 | 11.70 | 10.45 | +0.41 | 27.4% | 912.5 | 27.4% | -0.60 | 18.77 | 16.10 | 21.45 | — |
| — | 8.05 | 9.95 | 9.00 | +0.38 | 27.4% | 915 | 27.4% | -0.62 | 19.95 | 17.30 | 22.60 | — |
| — | 6.45 | 7.30 | 6.88 | +0.32 | 27.4% | 920 | 27.4% | -0.68 | 23.77 | 20.75 | 26.80 | — |
| — | 5.25 | 6.05 | 5.65 | +0.27 | 27.4% | 925 | 27.4% | -0.73 | 27.07 | 24.00 | 30.15 | — |
| — | 3.15 | 7.85 | 5.50 | +0.25 | 27.5% | 927.5 | 27.5% | -0.75 | 28.30 | 25.75 | 30.85 | — |
| — | 4.45 | 5.05 | 4.75 | +0.23 | 27.5% | 930 | 27.5% | -0.78 | 30.50 | 27.50 | 33.50 | — |
| — | 3.40 | 4.50 | 3.95 | +0.21 | 27.5% | 932.5 | 27.5% | -0.79 | 31.98 | 28.65 | 35.30 | — |
| — | 3.20 | 4.00 | 3.60 | +0.19 | 27.5% | 935 | 27.5% | -0.82 | 33.92 | 31.10 | 36.75 | — |
| — | 2.39 | 5.25 | 3.82 | +0.17 | 27.6% | 937.5 | 27.6% | -0.83 | 36.77 | 33.20 | 40.35 | — |
| — | 2.10 | 3.50 | 2.80 | +0.16 | 27.6% | 940 | 27.6% | -0.85 | 38.33 | 35.70 | 40.95 | — |
| — | 1.36 | 2.88 | 2.12 | +0.14 | 27.7% | 942.5 | 27.7% | -0.87 | 41.20 | 37.75 | 44.65 | — |
| — | 1.20 | 2.54 | 1.87 | +0.12 | 27.7% | 945 | 27.7% | -0.88 | 43.45 | 39.90 | 47.00 | — |
| — | 0.99 | 4.85 | 2.92 | +0.11 | 27.8% | 947.5 | 27.8% | -0.90 | 45.73 | 42.45 | 49.00 | — |
| — | 0.77 | 2.41 | 1.59 | +0.09 | 27.9% | 952.5 | 27.9% | -0.92 | 50.00 | 46.85 | 53.15 | — |
| — | 1.11 | 1.40 | 1.25 | +0.08 | 28.0% | 955 | 28.0% | -0.93 | 52.08 | 49.05 | 55.10 | — |
| — | 0.70 | 0.91 | 0.81 | +0.05 | 28.4% | 965 | 28.4% | -0.96 | 61.73 | 58.55 | 64.90 | — |
| — | 0.28 | 0.99 | 0.64 | +0.04 | 28.6% | 970 | 28.6% | -0.97 | 66.47 | 63.20 | 69.75 | — |
| — | 0.15 | 0.39 | 0.27 | +0.02 | 29.0% | 980 | 29.0% | -0.99 | 76.35 | 73.10 | 79.60 | — |
| — | — | 0.28 | — | +0.01 | 29.6% | 990 | 29.6% | -1.00 | 86.33 | 83.10 | 89.55 | — |
| — | — | 0.50 | — | +0.01 | 30.1% | 1000 | 30.1% | -1.00 | 96.35 | 93.15 | 99.55 | — |
| — | — | 3.60 | — | +0.00 | 31.4% | 1020 | 31.4% | -1.00 | 116.35 | 113.10 | 119.60 | — |
| — | — | 3.50 | — | +0.00 | 32.1% | 1030 | 32.1% | -1.00 | 126.35 | 123.10 | 129.60 | — |
| — | — | 3.95 | — | +0.00 | 34.0% | 1055 | 34.0% | -1.00 | 151.35 | 148.10 | 154.60 | — |
| — | — | 4.30 | — | +0.00 | 34.8% | 1065 | 34.8% | -1.00 | 161.35 | 158.10 | 164.60 | — |
| — | — | 1.40 | — | +0.00 | 36.1% | 1080 | 36.1% | -1.00 | 176.35 | 173.10 | 179.60 | — |
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.