Spot 923.99
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | — | — | — | — | — | 765 | — | — | — | — | — | — |
| — | — | — | — | — | — | 775 | — | — | — | — | — | — |
| — | 130.70 | 138.50 | 134.60 | — | — | 790 | — | — | 0.40 | 0.34 | 0.46 | — |
| — | 123.30 | 128.50 | 125.90 | — | — | 800 | — | — | 0.58 | 0.53 | 0.64 | — |
| — | — | — | — | — | — | 805 | — | — | — | — | — | — |
| — | 104.50 | 114.75 | 109.62 | — | — | 815 | — | — | 0.84 | 0.77 | 0.91 | — |
| — | 98.65 | 104.75 | 101.70 | — | — | 825 | — | — | 1.13 | 1.06 | 1.20 | — |
| — | 89.45 | 94.75 | 92.10 | — | — | 835 | — | — | 1.54 | 1.49 | 1.59 | — |
| — | 84.20 | 89.75 | 86.97 | — | — | 840 | — | — | 1.81 | 1.77 | 1.86 | — |
| — | 80.60 | 85.00 | 82.80 | +0.92 | 62.2% | 845 | 62.2% | -0.08 | 2.15 | 2.09 | 2.21 | — |
| — | 75.90 | 80.00 | 77.95 | +0.91 | 61.6% | 850 | 61.6% | -0.09 | 2.54 | 2.48 | 2.59 | — |
| — | 71.60 | 75.65 | 73.62 | +0.90 | 61.1% | 855 | 61.1% | -0.10 | 2.98 | 2.92 | 3.05 | — |
| — | 67.10 | 70.65 | 68.88 | +0.88 | 60.5% | 860 | 60.5% | -0.12 | 3.52 | 3.45 | 3.60 | — |
| — | 62.10 | 66.15 | 64.12 | +0.86 | 60.0% | 865 | 60.0% | -0.14 | 4.12 | 4.05 | 4.20 | — |
| — | 58.70 | 61.50 | 60.10 | +0.85 | 59.6% | 870 | 59.6% | -0.15 | 4.85 | 4.80 | 4.90 | — |
| — | 53.70 | 60.60 | 57.15 | +0.83 | 59.1% | 875 | 59.1% | -0.18 | 5.67 | 5.60 | 5.75 | — |
| — | 50.75 | 52.35 | 51.55 | +0.81 | 58.9% | 880 | 58.9% | -0.19 | 6.60 | 6.50 | 6.70 | — |
| — | 46.85 | 48.40 | 47.62 | +0.77 | 58.7% | 885 | 58.7% | -0.23 | 7.70 | 7.55 | 7.85 | — |
| — | 43.25 | 44.35 | 43.80 | +0.74 | 58.8% | 890 | 58.8% | -0.26 | 8.93 | 8.75 | 9.10 | — |
| — | 39.50 | 40.90 | 40.20 | +0.71 | 58.1% | 895 | 58.1% | -0.29 | 10.32 | 10.20 | 10.45 | — |
| — | 36.25 | 37.10 | 36.67 | +0.69 | 58.0% | 900 | 58.0% | -0.32 | 11.82 | 11.65 | 12.00 | — |
| — | 32.90 | 33.90 | 33.40 | +0.65 | 57.7% | 905 | 57.7% | -0.35 | 13.53 | 13.30 | 13.75 | — |
| — | 30.00 | 30.55 | 30.27 | +0.62 | 57.5% | 910 | 57.5% | -0.39 | 15.43 | 15.15 | 15.70 | — |
| — | 27.10 | 27.65 | 27.38 | +0.58 | 57.2% | 915 | 57.2% | -0.42 | 17.50 | 17.05 | 17.95 | — |
| — | 24.45 | 24.80 | 24.62 | +0.54 | 57.5% | 920 | 57.5% | -0.45 | 19.73 | 19.45 | 20.00 | — |
| — | 21.95 | 22.30 | 22.12 | +0.51 | 57.4% | 925 | 57.4% | -0.49 | 22.18 | 21.75 | 22.60 | — |
| — | 19.50 | 19.90 | 19.70 | +0.47 | 57.1% | 930 | 57.1% | -0.53 | 24.85 | 24.35 | 25.35 | — |
| — | 17.20 | 17.85 | 17.52 | +0.44 | 57.0% | 935 | 57.0% | -0.57 | 27.68 | 27.20 | 28.15 | — |
| — | 15.40 | 15.70 | 15.55 | +0.40 | 57.1% | 940 | 57.1% | -0.60 | 30.82 | 29.95 | 31.70 | — |
| — | 14.40 | 14.70 | 14.55 | +0.39 | 57.0% | 942.5 | 57.0% | -0.62 | 32.55 | 31.35 | 33.75 | — |
| — | 13.50 | 13.95 | 13.72 | +0.37 | 57.0% | 945 | 57.0% | -0.63 | 33.88 | 33.40 | 34.35 | — |
| — | 11.95 | 12.25 | 12.10 | +0.34 | 57.2% | 950 | 57.2% | -0.67 | 37.35 | 36.45 | 38.25 | — |
| — | 11.20 | 11.45 | 11.32 | +0.32 | 57.1% | 952.5 | 57.1% | -0.68 | 39.02 | 38.40 | 39.65 | — |
| — | 10.40 | 10.80 | 10.60 | +0.30 | 57.3% | 955 | 57.3% | -0.70 | 40.80 | 39.70 | 41.90 | — |
| — | 9.75 | 10.10 | 9.93 | +0.29 | 57.6% | 957.5 | 57.6% | -0.71 | 42.60 | 41.90 | 43.30 | — |
| — | 9.25 | 9.40 | 9.32 | +0.28 | 57.7% | 960 | 57.7% | -0.73 | 44.52 | 43.10 | 45.95 | — |
| — | 7.95 | 8.25 | 8.10 | +0.25 | 58.0% | 965 | 58.0% | -0.75 | 48.35 | 47.60 | 49.10 | — |
| — | 7.00 | 7.20 | 7.10 | +0.22 | 58.5% | 970 | 58.5% | -0.78 | 52.33 | 51.35 | 53.30 | — |
| — | 6.10 | 6.25 | 6.17 | +0.20 | 58.6% | 975 | 58.6% | -0.80 | 56.55 | 55.10 | 58.00 | — |
| — | 5.30 | 5.45 | 5.38 | +0.18 | 58.6% | 980 | 58.6% | -0.82 | 60.98 | 59.25 | 62.70 | — |
| — | 4.55 | 4.75 | 4.65 | +0.16 | 58.7% | 985 | 58.7% | -0.84 | 65.33 | 62.95 | 67.70 | — |
| — | 3.95 | 4.10 | 4.03 | +0.14 | 59.0% | 990 | 59.0% | -0.86 | 69.05 | 67.60 | 70.50 | — |
| — | 3.45 | 3.55 | 3.50 | +0.12 | 59.3% | 995 | 59.3% | -0.88 | 73.78 | 72.05 | 75.50 | — |
| — | 3.00 | 3.10 | 3.05 | +0.11 | 59.7% | 1000 | 59.7% | -0.89 | 78.40 | 77.05 | 79.75 | — |
| — | 2.57 | 2.70 | 2.63 | +0.10 | 60.1% | 1005 | 60.1% | -0.91 | 82.47 | 80.70 | 84.25 | — |
| — | 2.25 | 2.33 | 2.29 | +0.08 | 60.6% | 1010 | 60.6% | -0.92 | 87.53 | 85.30 | 89.75 | — |
| — | 1.96 | 2.04 | 2.00 | +0.08 | 61.2% | 1015 | 61.2% | -0.93 | 91.08 | 87.90 | 94.25 | — |
| — | 1.71 | 1.78 | 1.75 | +0.07 | 61.7% | 1020 | 61.7% | -0.94 | 95.78 | 92.65 | 98.90 | — |
| — | 1.47 | 1.56 | 1.51 | +0.06 | 62.2% | 1025 | 62.2% | -0.95 | 101.35 | 97.45 | 105.25 | — |
| — | 1.29 | 1.36 | 1.32 | — | — | 1030 | — | — | 104.78 | 100.90 | 108.65 | — |
| — | 1.00 | 1.14 | 1.07 | — | — | 1040 | — | — | 114.60 | 109.65 | 119.55 | — |
| — | 0.77 | 0.90 | 0.83 | — | — | 1050 | — | — | 124.47 | 119.55 | 129.40 | — |
| — | 0.60 | 0.72 | 0.66 | — | — | 1060 | — | — | 137.57 | 133.75 | 141.40 | — |
| — | 0.47 | 0.55 | 0.51 | — | — | 1070 | — | — | 143.90 | 138.85 | 148.95 | — |
| — | 0.40 | 0.44 | 0.42 | — | — | 1080 | — | — | 153.93 | 148.55 | 159.30 | — |
| — | 0.29 | 0.38 | 0.34 | — | — | 1090 | — | — | 164.95 | 159.70 | 170.20 | — |
| — | 0.25 | 0.28 | 0.27 | — | — | 1100 | — | — | 177.28 | 173.95 | 180.60 | — |
| — | 0.16 | 0.24 | 0.20 | — | — | 1115 | — | — | 190.43 | 183.15 | 197.70 | — |
| — | 0.12 | 0.23 | 0.17 | — | — | 1125 | — | — | 200.38 | 193.15 | 207.60 | — |
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.