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 | |
| — | 150.50 | 156.70 | 153.60 | — | — | 790 | — | — | 14.57 | 14.15 | 15.00 | — |
| — | 142.45 | 148.90 | 145.68 | — | — | 800 | — | — | 16.50 | 16.05 | 16.95 | — |
| — | 111.25 | 116.50 | 113.88 | — | — | 840 | — | — | 26.93 | 26.15 | 27.70 | — |
| — | 106.45 | 110.30 | 108.38 | +0.72 | 58.1% | 850 | 58.1% | -0.28 | 30.02 | 29.30 | 30.75 | — |
| — | 97.90 | 104.15 | 101.03 | +0.70 | 58.1% | 860 | 58.1% | -0.30 | 33.30 | 32.70 | 33.90 | — |
| — | 93.40 | 97.65 | 95.53 | +0.68 | 58.1% | 870 | 58.1% | -0.32 | 38.05 | 36.45 | 39.65 | — |
| — | 87.60 | 91.55 | 89.58 | +0.65 | 58.1% | 880 | 58.1% | -0.35 | 41.23 | 39.85 | 42.60 | — |
| — | 81.70 | 86.15 | 83.92 | +0.63 | 58.1% | 890 | 58.1% | -0.37 | 46.08 | 44.15 | 48.00 | — |
| — | 76.40 | 80.40 | 78.40 | +0.60 | 58.1% | 900 | 58.1% | -0.40 | 49.83 | 48.95 | 50.70 | — |
| — | 71.65 | 75.00 | 73.33 | +0.58 | 58.2% | 910 | 58.2% | -0.42 | 54.77 | 53.60 | 55.95 | — |
| — | 66.95 | 69.05 | 68.00 | +0.55 | 58.3% | 920 | 58.3% | -0.45 | 60.10 | 58.75 | 61.45 | — |
| — | 61.50 | 64.80 | 63.15 | +0.53 | 58.4% | 930 | 58.4% | -0.47 | 64.70 | 63.35 | 66.05 | — |
| — | 58.40 | 60.00 | 59.20 | +0.51 | 58.5% | 940 | 58.5% | -0.50 | 70.25 | 68.75 | 71.75 | — |
| — | 54.00 | 55.70 | 54.85 | +0.48 | 58.6% | 950 | 58.6% | -0.52 | 76.05 | 74.25 | 77.85 | — |
| — | 50.00 | 52.20 | 51.10 | +0.46 | 58.7% | 960 | 58.7% | -0.55 | 82.45 | 80.65 | 84.25 | — |
| — | 45.05 | 48.75 | 46.90 | +0.43 | 58.9% | 970 | 58.9% | -0.57 | 88.62 | 86.65 | 90.60 | — |
| — | 43.15 | 45.35 | 44.25 | — | — | 980 | — | — | 95.35 | 93.25 | 97.45 | — |
| — | — | — | — | — | — | 985 | 73.5% | -0.57 | — | — | — | — |
| — | 39.50 | 41.35 | 40.42 | — | — | 990 | — | — | 101.75 | 98.15 | 105.35 | — |
| — | 37.20 | 38.25 | 37.73 | — | — | 1000 | 59.3% | -0.64 | 107.88 | 104.75 | 111.00 | — |
| — | 34.10 | 35.50 | 34.80 | — | — | 1010 | — | — | 116.28 | 112.15 | 120.40 | — |
| — | 31.05 | 32.80 | 31.93 | — | — | 1020 | — | — | 123.42 | 119.15 | 127.70 | — |
| — | 29.10 | 31.05 | 30.07 | — | — | 1030 | — | — | 130.95 | 126.65 | 135.25 | — |
| — | 26.90 | 28.10 | 27.50 | — | — | 1040 | — | — | 138.03 | 134.30 | 141.75 | — |
| — | 25.00 | 25.85 | 25.43 | — | — | 1050 | — | — | 147.22 | 144.55 | 149.90 | — |
| — | 22.60 | 23.95 | 23.27 | — | — | 1060 | — | — | 154.47 | 150.10 | 158.85 | — |
| — | 21.10 | 22.05 | 21.57 | — | — | 1070 | — | — | 163.40 | 160.40 | 166.40 | — |
| — | 19.25 | 20.45 | 19.85 | — | — | 1080 | — | — | 171.55 | 166.60 | 176.50 | — |
| — | 17.85 | 18.90 | 18.38 | — | — | 1090 | — | — | 179.10 | 175.05 | 183.15 | — |
| — | 16.55 | 17.30 | 16.93 | — | — | 1100 | — | — | 187.60 | 183.75 | 191.45 | — |
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.