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 | |
| 4 | 177.00 | 182.85 | 179.93 | +0.99 | 47.3% | 725 | 47.3% | -0.01 | — | — | 1.43 | — |
| — | 167.10 | 173.60 | 170.35 | +0.99 | 46.2% | 735 | 46.2% | -0.01 | 0.75 | 0.05 | 1.45 | — |
| — | 157.20 | 163.75 | 160.47 | +0.99 | 45.2% | 745 | 45.2% | -0.01 | — | — | 3.20 | — |
| — | 142.45 | 148.95 | 145.70 | +0.98 | 43.8% | 760 | 43.8% | -0.02 | — | — | 1.00 | — |
| — | 132.65 | 139.15 | 135.90 | +0.98 | 42.9% | 770 | 42.9% | -0.03 | 0.92 | 0.33 | 1.51 | — |
| — | 127.75 | 133.85 | 130.80 | +0.97 | 42.5% | 775 | 42.5% | -0.03 | 0.98 | 0.34 | 1.62 | — |
| — | 118.05 | 123.95 | 121.00 | +0.96 | 41.8% | 785 | 41.8% | -0.04 | 1.28 | 0.30 | 2.26 | — |
| — | 108.40 | 114.35 | 111.38 | +0.95 | 41.1% | 795 | 41.1% | -0.05 | 1.59 | 0.75 | 2.43 | — |
| — | 100.45 | 105.50 | 102.97 | +0.94 | 40.4% | 805 | 40.4% | -0.07 | 2.10 | 1.33 | 2.86 | — |
| — | 94.25 | 100.85 | 97.55 | +0.93 | 40.1% | 810 | 40.1% | -0.07 | 2.94 | 1.07 | 4.80 | — |
| — | 89.60 | 95.75 | 92.67 | +0.92 | 39.8% | 815 | 39.8% | -0.09 | 2.84 | 2.13 | 3.55 | — |
| — | 85.05 | 91.60 | 88.33 | +0.90 | 39.6% | 820 | 39.6% | -0.10 | 3.35 | 2.49 | 4.20 | — |
| — | 80.05 | 86.80 | 83.42 | +0.89 | 39.3% | 825 | 39.3% | -0.11 | 3.76 | 2.82 | 4.70 | — |
| — | 75.65 | 82.80 | 79.22 | +0.88 | 39.1% | 830 | 39.1% | -0.12 | 3.92 | 3.00 | 4.85 | — |
| — | 72.70 | 78.80 | 75.75 | +0.86 | 38.8% | 835 | 38.8% | -0.14 | 5.83 | 4.25 | 7.40 | — |
| — | 67.00 | 74.10 | 70.55 | +0.85 | 38.6% | 840 | 38.6% | -0.16 | 5.58 | 4.30 | 6.85 | — |
| — | 64.20 | 69.50 | 66.85 | +0.83 | 38.4% | 845 | 38.4% | -0.17 | 6.10 | 4.95 | 7.25 | — |
| — | 60.10 | 64.95 | 62.52 | +0.81 | 38.2% | 850 | 38.2% | -0.19 | 6.97 | 6.20 | 7.75 | — |
| — | 56.10 | 61.45 | 58.77 | +0.79 | 38.0% | 855 | 38.0% | -0.22 | 8.55 | 6.50 | 10.60 | — |
| — | 50.85 | 57.05 | 53.95 | +0.76 | 37.8% | 860 | 37.8% | -0.24 | 9.55 | 7.65 | 11.45 | — |
| — | 47.15 | 53.35 | 50.25 | +0.74 | 37.7% | 865 | 37.7% | -0.26 | 10.40 | 7.70 | 13.10 | — |
| — | 43.50 | 49.80 | 46.65 | +0.71 | 37.5% | 870 | 37.5% | -0.29 | 12.47 | 10.25 | 14.70 | — |
| — | 40.75 | 47.10 | 43.92 | +0.69 | 37.4% | 875 | 37.4% | -0.31 | 13.10 | 11.20 | 15.00 | — |
| — | 36.90 | 43.30 | 40.10 | +0.66 | 37.3% | 880 | 37.3% | -0.34 | 15.32 | 14.45 | 16.20 | — |
| — | 34.80 | 40.40 | 37.60 | +0.63 | 37.2% | 885 | 37.2% | -0.37 | 16.73 | 14.95 | 18.50 | — |
| — | 31.80 | 35.40 | 33.60 | +0.60 | 37.0% | 890 | 37.0% | -0.40 | 19.07 | 16.50 | 21.65 | — |
| — | 30.15 | 34.20 | 32.17 | +0.57 | 37.0% | 895 | 37.0% | -0.43 | 20.77 | 18.20 | 23.35 | — |
| — | 27.65 | 30.50 | 29.07 | +0.54 | 36.9% | 900 | 36.9% | -0.46 | 23.43 | 20.85 | 26.00 | — |
| — | 23.65 | 28.45 | 26.05 | +0.51 | 36.8% | 905 | 36.8% | -0.49 | 26.18 | 24.45 | 27.90 | — |
| — | 22.60 | 26.75 | 24.68 | +0.48 | 36.7% | 910 | 36.7% | -0.52 | 29.15 | 26.35 | 31.95 | — |
| — | 19.25 | 24.30 | 21.77 | +0.45 | 36.7% | 915 | 36.7% | -0.55 | 31.85 | 29.80 | 33.90 | — |
| — | 18.25 | 20.35 | 19.30 | +0.42 | 36.6% | 920 | 36.6% | -0.58 | 34.35 | 31.95 | 36.75 | — |
| — | 16.05 | 18.75 | 17.40 | +0.39 | 36.6% | 925 | 36.6% | -0.61 | 37.20 | 34.40 | 40.00 | — |
| — | 13.05 | 17.00 | 15.03 | +0.36 | 36.5% | 930 | 36.5% | -0.64 | 40.00 | 37.00 | 43.00 | — |
| — | 12.70 | 14.45 | 13.57 | +0.33 | 36.5% | 935 | 36.5% | -0.67 | 44.08 | 40.40 | 47.75 | — |
| — | 11.45 | 13.40 | 12.43 | +0.31 | 36.5% | 940 | 36.5% | -0.70 | 47.00 | 43.55 | 50.45 | — |
| — | 8.35 | 11.50 | 9.93 | +0.28 | 36.5% | 945 | 36.5% | -0.72 | 50.80 | 48.25 | 53.35 | — |
| — | 8.20 | 11.00 | 9.60 | +0.23 | 36.5% | 955 | 36.5% | -0.77 | 58.38 | 55.75 | 61.00 | — |
| — | 6.15 | 8.00 | 7.08 | +0.19 | 36.5% | 965 | 36.5% | -0.82 | 66.42 | 63.75 | 69.10 | — |
| — | 3.40 | 7.85 | 5.62 | +0.17 | 36.6% | 970 | 36.6% | -0.84 | 70.55 | 67.80 | 73.30 | — |
| — | 3.75 | 5.85 | 4.80 | +0.14 | 36.6% | 980 | 36.6% | -0.87 | 79.97 | 76.55 | 83.40 | — |
| — | 2.71 | 4.15 | 3.43 | +0.11 | 36.8% | 990 | 36.8% | -0.90 | 89.12 | 86.95 | 91.30 | — |
| — | 2.43 | 2.66 | 2.54 | +0.09 | 36.9% | 1000 | 36.9% | -0.92 | 97.85 | 94.10 | 101.60 | — |
| — | 0.79 | 1.60 | 1.20 | +0.05 | 37.3% | 1020 | 37.3% | -0.96 | 116.80 | 113.50 | 120.10 | — |
| — | 0.15 | 0.34 | 0.24 | +0.01 | 39.2% | 1080 | 39.2% | -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.