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 | |
| — | 165.25 | 179.25 | 172.25 | — | — | 755 | — | — | 1.04 | 0.90 | 1.19 | — |
| — | 155.60 | 169.50 | 162.55 | — | — | 765 | — | — | 1.28 | 1.13 | 1.43 | — |
| — | 145.90 | 159.80 | 152.85 | — | — | 775 | — | — | 1.55 | 1.41 | 1.70 | — |
| — | 131.90 | 145.45 | 138.68 | — | — | 790 | — | — | 2.13 | 1.97 | 2.30 | — |
| — | 125.90 | 133.55 | 129.72 | — | — | 800 | — | — | 2.65 | 2.48 | 2.82 | — |
| — | 120.95 | 129.05 | 125.00 | — | — | 805 | — | — | 3.00 | 2.81 | 3.20 | — |
| — | 110.75 | 119.75 | 115.25 | — | — | 815 | — | — | 3.73 | 3.50 | 3.95 | — |
| — | 100.15 | 109.75 | 104.95 | — | — | 825 | — | — | 4.65 | 4.40 | 4.90 | — |
| — | 93.15 | 100.65 | 96.90 | — | — | 835 | — | — | 5.85 | 5.60 | 6.10 | — |
| — | 90.05 | 96.15 | 93.10 | — | — | 840 | — | — | 6.55 | 6.25 | 6.85 | — |
| — | 85.75 | 92.40 | 89.08 | +0.85 | 53.8% | 845 | 53.8% | -0.15 | 7.30 | 7.00 | 7.60 | — |
| — | 81.90 | 88.25 | 85.08 | +0.83 | 53.5% | 850 | 53.5% | -0.17 | 8.15 | 7.80 | 8.50 | — |
| — | 77.40 | 82.75 | 80.08 | +0.82 | 53.3% | 855 | 53.3% | -0.18 | 9.05 | 8.70 | 9.40 | — |
| — | 74.05 | 79.75 | 76.90 | +0.80 | 53.1% | 860 | 53.1% | -0.20 | 10.05 | 9.70 | 10.40 | — |
| — | 70.00 | 75.70 | 72.85 | +0.78 | 52.9% | 865 | 52.9% | -0.21 | 11.18 | 10.80 | 11.55 | — |
| — | 66.65 | 71.30 | 68.97 | +0.76 | 52.8% | 870 | 52.8% | -0.23 | 12.40 | 12.05 | 12.75 | — |
| — | 61.80 | 68.10 | 64.95 | +0.75 | 52.6% | 875 | — | — | 13.60 | 13.10 | 14.10 | — |
| — | 60.00 | 64.55 | 62.27 | — | — | 880 | 52.5% | -0.27 | 14.93 | 14.40 | 15.45 | — |
| — | 54.60 | 61.50 | 58.05 | +0.71 | 52.4% | 885 | 52.4% | -0.30 | 16.62 | 15.90 | 17.35 | — |
| — | 52.20 | 57.25 | 54.73 | +0.69 | 52.3% | 890 | 52.3% | -0.31 | 18.20 | 17.45 | 18.95 | — |
| — | 48.65 | 54.50 | 51.58 | +0.67 | 52.3% | 895 | 52.3% | -0.33 | 19.88 | 19.20 | 20.55 | — |
| — | 46.10 | 49.90 | 48.00 | +0.64 | 52.2% | 900 | 52.2% | -0.36 | 21.80 | 21.05 | 22.55 | — |
| — | — | — | — | +0.61 | 67.0% | 901 | 67.0% | -0.38 | — | — | — | — |
| — | 43.55 | 47.60 | 45.58 | +0.62 | 52.2% | 905 | 52.2% | -0.38 | 24.73 | 23.00 | 26.45 | — |
| — | 40.95 | 45.00 | 42.98 | +0.60 | 52.2% | 910 | 52.2% | -0.40 | 25.88 | 25.10 | 26.65 | — |
| — | 38.15 | 40.10 | 39.12 | +0.57 | 52.2% | 915 | 52.2% | -0.43 | 28.30 | 27.35 | 29.25 | — |
| — | 35.00 | 37.00 | 36.00 | +0.55 | 52.2% | 920 | 52.2% | -0.45 | 31.60 | 30.00 | 33.20 | — |
| — | 33.30 | 36.85 | 35.08 | +0.53 | 52.2% | 925 | 52.2% | -0.48 | 33.83 | 32.65 | 35.00 | — |
| — | 31.00 | 32.80 | 31.90 | +0.50 | 52.3% | 930 | 52.3% | -0.50 | 35.27 | 33.80 | 36.75 | — |
| — | 28.75 | 30.60 | 29.68 | +0.48 | 52.3% | 935 | 52.3% | -0.52 | 37.45 | 35.50 | 39.40 | — |
| — | 26.60 | 27.55 | 27.07 | +0.45 | 52.4% | 940 | 52.4% | -0.55 | 40.48 | 38.55 | 42.40 | — |
| — | 24.75 | 26.15 | 25.45 | — | — | 945 | — | — | 43.62 | 41.35 | 45.90 | — |
| — | 23.10 | 24.05 | 23.57 | +0.41 | 52.6% | 950 | — | — | 46.80 | 44.45 | 49.15 | — |
| — | 21.15 | 23.85 | 22.50 | — | — | 952.5 | 52.6% | -0.61 | 48.58 | 45.00 | 52.15 | — |
| — | 21.15 | 22.50 | 21.82 | +0.39 | 52.7% | 955 | — | — | 50.23 | 47.15 | 53.30 | — |
| — | 20.30 | 21.60 | 20.95 | — | — | 957.5 | — | — | 51.45 | 48.20 | 54.70 | — |
| — | 19.05 | 20.75 | 19.90 | +0.36 | 52.8% | 960 | — | — | 55.00 | 52.80 | 57.20 | — |
| — | 16.10 | 19.10 | 17.60 | +0.34 | 52.9% | 965 | — | — | 57.10 | 54.35 | 59.85 | — |
| — | 16.60 | 17.60 | 17.10 | — | — | 970 | — | — | 59.88 | 56.85 | 62.90 | — |
| — | 14.55 | 16.30 | 15.43 | — | — | 975 | — | — | 63.52 | 60.50 | 66.55 | — |
| — | 14.05 | 14.75 | 14.40 | — | — | 980 | — | — | 67.85 | 64.30 | 71.40 | — |
| — | 13.00 | 13.65 | 13.32 | +0.27 | 53.5% | 985 | 53.5% | -0.74 | 71.85 | 68.15 | 75.55 | — |
| — | 11.90 | 12.55 | 12.22 | +0.25 | 53.7% | 990 | 53.7% | -0.76 | 76.35 | 73.65 | 79.05 | — |
| — | 10.90 | 11.55 | 11.22 | +0.23 | 53.8% | 995 | 53.8% | -0.77 | 79.60 | 76.15 | 83.05 | — |
| — | 10.15 | 10.75 | 10.45 | +0.22 | 54.0% | 1000 | 54.0% | -0.79 | 84.05 | 81.10 | 87.00 | — |
| — | 9.20 | 9.75 | 9.47 | +0.20 | 54.2% | 1005 | 54.2% | -0.80 | 87.58 | 84.45 | 90.70 | — |
| — | 8.40 | 8.95 | 8.68 | +0.19 | 54.4% | 1010 | 54.4% | -0.81 | 92.42 | 88.70 | 96.15 | — |
| — | 7.70 | 8.25 | 7.97 | +0.18 | 54.6% | 1015 | 54.6% | -0.83 | 96.53 | 93.40 | 99.65 | — |
| — | 7.40 | 7.90 | 7.65 | +0.17 | 54.8% | 1017.5 | 54.8% | -0.83 | 98.47 | 95.15 | 101.80 | — |
| — | 7.05 | 7.60 | 7.33 | +0.16 | 54.9% | 1020 | 54.9% | -0.84 | 100.65 | 97.35 | 103.95 | — |
| — | 6.75 | 7.30 | 7.03 | +0.15 | 55.0% | 1022.5 | 55.0% | -0.85 | 103.38 | 99.55 | 107.20 | — |
| — | 6.50 | 7.00 | 6.75 | +0.15 | 55.1% | 1025 | 55.1% | -0.85 | 104.25 | 100.10 | 108.40 | — |
| — | 6.20 | 6.75 | 6.47 | +0.14 | 55.2% | 1027.5 | 55.2% | -0.86 | 106.42 | 101.90 | 110.95 | — |
| — | 6.00 | 6.45 | 6.22 | — | — | 1030 | — | — | 108.67 | 104.15 | 113.20 | — |
| — | 5.00 | 5.45 | 5.22 | — | — | 1040 | — | — | 117.70 | 113.20 | 122.20 | — |
| — | 4.20 | 4.60 | 4.40 | — | — | 1050 | — | — | 127.95 | 122.30 | 133.60 | — |
| — | 3.60 | 3.95 | 3.77 | — | — | 1060 | — | — | 136.80 | 131.60 | 142.00 | — |
| — | 2.99 | 3.35 | 3.17 | — | — | 1070 | — | — | 146.03 | 141.00 | 151.05 | — |
| — | 2.41 | 2.84 | 2.62 | — | — | 1080 | — | — | 158.00 | 150.60 | 165.40 | — |
| — | 2.12 | 2.43 | 2.27 | — | — | 1090 | — | — | 165.50 | 160.35 | 170.65 | — |
| — | 1.90 | 2.06 | 1.98 | — | — | 1100 | — | — | 174.88 | 169.85 | 179.90 | — |
| — | 1.36 | 1.63 | 1.50 | — | — | 1115 | — | — | 191.72 | 183.80 | 199.65 | — |
| — | 1.20 | 1.46 | 1.33 | — | — | 1125 | — | — | 201.40 | 193.65 | 209.15 | — |
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.