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 | |
| — | 143.60 | 151.50 | 147.55 | +0.96 | 38.7% | 760 | 38.7% | -0.04 | 2.04 | 0.87 | 3.20 | — |
| — | 135.40 | 142.00 | 138.70 | +0.94 | 38.2% | 770 | 38.2% | -0.06 | 3.05 | 1.30 | 4.80 | — |
| — | 99.35 | 105.05 | 102.20 | +0.88 | 36.6% | 810 | 36.6% | -0.12 | 6.00 | 3.20 | 8.80 | — |
| — | 90.80 | 96.40 | 93.60 | +0.85 | 36.2% | 820 | 36.2% | -0.15 | 7.28 | 4.55 | 10.00 | — |
| — | 86.65 | 92.55 | 89.60 | +0.84 | 36.1% | 825 | 36.1% | -0.16 | 8.62 | 6.05 | 11.20 | — |
| — | 82.55 | 88.25 | 85.40 | +0.82 | 35.9% | 830 | 35.9% | -0.18 | 8.50 | 7.00 | 10.00 | — |
| — | 78.50 | 85.00 | 81.75 | +0.81 | 35.8% | 835 | 35.8% | -0.19 | 9.53 | 7.45 | 11.60 | — |
| — | 74.55 | 80.35 | 77.45 | +0.79 | 35.6% | 840 | 35.6% | -0.21 | 11.60 | 9.20 | 14.00 | — |
| — | 69.60 | 77.15 | 73.38 | +0.78 | 35.5% | 845 | — | — | 12.20 | 10.40 | 14.00 | — |
| — | 66.95 | 72.30 | 69.62 | — | — | 850 | — | — | 12.65 | 10.35 | 14.95 | — |
| — | 63.30 | 68.80 | 66.05 | — | — | 855 | 35.2% | -0.26 | 14.72 | 11.55 | 17.90 | — |
| — | 59.70 | 66.10 | 62.90 | +0.72 | 35.1% | 860 | 35.1% | -0.28 | 15.50 | 14.60 | 16.40 | — |
| — | 56.20 | 61.70 | 58.95 | +0.70 | 35.0% | 865 | 35.0% | -0.30 | 17.10 | 14.50 | 19.70 | — |
| — | 52.80 | 58.50 | 55.65 | +0.68 | 34.8% | 870 | 34.8% | -0.32 | 18.68 | 15.95 | 21.40 | — |
| — | 49.50 | 55.25 | 52.38 | +0.66 | 34.7% | 875 | 34.7% | -0.34 | 20.68 | 17.70 | 23.65 | — |
| — | 46.30 | 52.65 | 49.48 | +0.64 | 34.6% | 880 | 34.6% | -0.37 | 22.32 | 19.65 | 25.00 | — |
| — | 43.25 | 48.20 | 45.73 | +0.62 | 34.5% | 885 | 34.5% | -0.39 | 24.52 | 21.60 | 27.45 | — |
| — | 40.10 | 46.45 | 43.27 | +0.59 | 34.5% | 890 | 34.5% | -0.41 | 26.75 | 23.40 | 30.10 | — |
| — | 37.25 | 42.95 | 40.10 | +0.57 | 34.4% | 895 | 34.4% | -0.43 | 28.73 | 25.25 | 32.20 | — |
| — | 34.50 | 39.65 | 37.08 | +0.55 | 34.3% | 900 | 34.3% | -0.46 | 30.75 | 28.05 | 33.45 | — |
| — | 31.80 | 36.65 | 34.23 | +0.52 | 34.2% | 905 | 34.2% | -0.48 | 33.85 | 30.50 | 37.20 | — |
| — | 29.30 | 35.65 | 32.48 | +0.50 | 34.2% | 910 | 34.2% | -0.50 | 35.98 | 32.90 | 39.05 | — |
| — | 26.65 | 33.25 | 29.95 | +0.48 | 34.1% | 915 | 34.1% | -0.53 | 38.42 | 35.45 | 41.40 | — |
| — | 24.30 | 31.40 | 27.85 | +0.45 | 34.0% | 920 | 34.0% | -0.55 | 41.02 | 38.20 | 43.85 | — |
| — | 22.30 | 27.75 | 25.02 | +0.43 | 34.0% | 925 | 34.0% | -0.57 | 44.10 | 41.20 | 47.00 | — |
| — | 20.65 | 26.95 | 23.80 | +0.41 | 33.9% | 930 | 33.9% | -0.60 | 47.52 | 44.00 | 51.05 | — |
| — | 18.50 | 25.10 | 21.80 | +0.39 | 33.9% | 935 | 33.9% | -0.62 | 50.10 | 47.25 | 52.95 | — |
| — | 17.45 | 22.80 | 20.12 | +0.36 | 33.9% | 940 | 33.9% | -0.64 | 53.38 | 50.55 | 56.20 | — |
| — | 15.40 | 19.65 | 17.52 | +0.34 | 33.8% | 945 | 33.8% | -0.66 | 56.92 | 54.25 | 59.60 | — |
| — | 11.90 | 18.40 | 15.15 | +0.30 | 33.8% | 955 | 33.8% | -0.71 | 63.60 | 60.50 | 66.70 | — |
| — | 9.50 | 15.60 | 12.55 | +0.26 | 33.8% | 965 | 33.8% | -0.74 | 71.58 | 68.90 | 74.25 | — |
| — | 9.20 | 14.90 | 12.05 | +0.25 | 33.8% | 970 | 33.8% | -0.76 | 74.97 | 71.75 | 78.20 | — |
| — | 6.95 | 11.90 | 9.43 | +0.21 | 33.8% | 980 | 33.8% | -0.80 | 83.28 | 80.35 | 86.20 | — |
| — | 4.70 | 11.45 | 8.07 | +0.18 | 33.8% | 990 | 33.8% | -0.83 | 91.72 | 88.80 | 94.65 | — |
| — | 6.30 | 6.90 | 6.60 | +0.16 | 33.9% | 1000 | 33.9% | -0.86 | 101.05 | 97.55 | 104.55 | — |
| — | 2.35 | 6.00 | 4.17 | +0.11 | 34.0% | 1020 | 34.0% | -0.90 | 118.60 | 115.10 | 122.10 | — |
| — | 1.90 | 6.80 | 4.35 | +0.09 | 34.1% | 1030 | 34.1% | -0.92 | 128.03 | 124.70 | 131.35 | — |
| — | 1.01 | 4.20 | 2.60 | +0.06 | 34.4% | 1055 | 34.4% | -0.96 | 152.15 | 149.15 | 155.15 | — |
| — | 1.60 | 2.05 | 1.82 | +0.05 | 34.6% | 1065 | 34.6% | -0.97 | 162.30 | 158.30 | 166.30 | — |
| — | 0.18 | 3.70 | 1.94 | +0.04 | 34.8% | 1080 | 34.8% | -0.99 | 176.40 | 173.15 | 179.65 | — |
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.