Spot 927.67
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 182.70 | 190.00 | 186.35 | +0.99 | 97.0% | 740 | 97.0% | -0.01 | 0.11 | 0.03 | 0.19 | — |
| — | 175.40 | 179.45 | 177.43 | +0.99 | 93.3% | 750 | — | — | 0.14 | 0.11 | 0.18 | — |
| — | 165.00 | 173.10 | 169.05 | — | — | 760 | — | — | 0.17 | 0.13 | 0.21 | — |
| — | — | — | — | — | — | 775 | — | — | — | — | — | — |
| — | — | — | — | — | — | 785 | — | — | — | — | — | — |
| — | 135.15 | 139.55 | 137.35 | +0.98 | 80.6% | 790 | 80.6% | -0.02 | 0.31 | 0.26 | 0.36 | — |
| — | 126.20 | 129.55 | 127.88 | +0.98 | 77.6% | 800 | 77.6% | -0.02 | 0.39 | 0.34 | 0.44 | — |
| — | 116.25 | 119.90 | 118.08 | +0.97 | 74.5% | 810 | 74.5% | -0.03 | 0.46 | 0.43 | 0.49 | — |
| — | 106.25 | 110.50 | 108.38 | +0.96 | 71.1% | 820 | 71.1% | -0.04 | 0.59 | 0.57 | 0.61 | — |
| — | 101.25 | 105.50 | 103.38 | +0.96 | 69.7% | 825 | 69.7% | -0.04 | 0.69 | 0.65 | 0.74 | — |
| — | 96.25 | 100.50 | 98.38 | +0.95 | 68.6% | 830 | 68.6% | -0.05 | 0.79 | 0.77 | 0.81 | — |
| — | 91.45 | 95.50 | 93.47 | +0.94 | 67.6% | 835 | 67.6% | -0.06 | 0.93 | 0.89 | 0.96 | — |
| — | 86.45 | 90.50 | 88.47 | +0.93 | 66.6% | 840 | 66.6% | -0.07 | 1.09 | 1.05 | 1.14 | — |
| — | 81.55 | 85.65 | 83.60 | +0.92 | 65.2% | 845 | 65.2% | -0.08 | 1.28 | 1.22 | 1.34 | — |
| — | 77.30 | 80.65 | 78.97 | +0.91 | 64.2% | 850 | 64.2% | -0.09 | 1.50 | 1.46 | 1.54 | — |
| — | 72.30 | 76.30 | 74.30 | +0.90 | 63.9% | 855 | 63.9% | -0.10 | 1.77 | 1.71 | 1.83 | — |
| — | 67.55 | 71.30 | 69.42 | +0.88 | 62.5% | 860 | 62.5% | -0.12 | 2.10 | 2.06 | 2.14 | — |
| — | 62.55 | 67.00 | 64.78 | +0.86 | 61.7% | 865 | 61.7% | -0.14 | 2.50 | 2.43 | 2.57 | — |
| — | 59.80 | 62.00 | 60.90 | +0.85 | 60.8% | 870 | 60.8% | -0.15 | 3.01 | 2.92 | 3.10 | — |
| — | 55.45 | 57.20 | 56.33 | +0.83 | 60.3% | 875 | 60.3% | -0.18 | 3.55 | 3.45 | 3.65 | — |
| — | 51.50 | 53.40 | 52.45 | +0.81 | 59.2% | 880 | 59.2% | -0.19 | 4.22 | 4.10 | 4.35 | — |
| — | 47.30 | 49.15 | 48.23 | +0.77 | 59.1% | 885 | 59.1% | -0.23 | 5.05 | 4.90 | 5.20 | — |
| — | 43.30 | 44.50 | 43.90 | +0.74 | 58.7% | 890 | 58.7% | -0.26 | 5.97 | 5.80 | 6.15 | — |
| — | 39.35 | 40.65 | 40.00 | +0.71 | 58.4% | 895 | 58.4% | -0.29 | 7.08 | 6.90 | 7.25 | — |
| — | 34.10 | 36.85 | 35.48 | +0.69 | 58.0% | 900 | 58.0% | -0.32 | 8.32 | 8.20 | 8.45 | — |
| — | 32.20 | 33.00 | 32.60 | +0.65 | 56.8% | 905 | 56.8% | -0.35 | 9.78 | 9.55 | 10.00 | — |
| — | 27.20 | 29.60 | 28.40 | +0.62 | 56.6% | 910 | 56.6% | -0.39 | 11.93 | 11.15 | 12.70 | — |
| — | 24.35 | 26.20 | 25.27 | +0.58 | 57.0% | 915 | 57.0% | -0.42 | 13.88 | 13.00 | 14.75 | — |
| — | 22.90 | 23.45 | 23.18 | +0.54 | 56.6% | 920 | 56.6% | -0.45 | 16.18 | 15.00 | 17.35 | — |
| — | 20.05 | 20.65 | 20.35 | +0.51 | 56.2% | 925 | 56.2% | -0.49 | 17.85 | 17.30 | 18.40 | — |
| — | 16.00 | 18.05 | 17.02 | +0.47 | 56.0% | 930 | 56.0% | -0.53 | 20.52 | 19.80 | 21.25 | — |
| — | 15.30 | 15.80 | 15.55 | +0.44 | 56.1% | 935 | 56.1% | -0.57 | 22.80 | 22.45 | 23.15 | — |
| — | 13.25 | 13.85 | 13.55 | +0.40 | 56.0% | 940 | 56.0% | -0.60 | 26.15 | 25.40 | 26.90 | — |
| — | 12.40 | 12.90 | 12.65 | +0.39 | 56.1% | 942.5 | 56.1% | -0.62 | 28.02 | 26.90 | 29.15 | — |
| — | 11.45 | 11.95 | 11.70 | +0.37 | 56.3% | 945 | 56.3% | -0.63 | 30.07 | 28.50 | 31.65 | — |
| — | 9.80 | 10.25 | 10.03 | +0.34 | 56.5% | 950 | 56.5% | -0.67 | 32.85 | 31.65 | 34.05 | — |
| — | 9.05 | 9.50 | 9.28 | +0.32 | 56.5% | 952.5 | 56.5% | -0.68 | 34.98 | 33.40 | 36.55 | — |
| — | 8.50 | 8.85 | 8.68 | +0.30 | 56.5% | 955 | 56.5% | -0.70 | 35.70 | 35.10 | 36.30 | — |
| — | 7.75 | 8.15 | 7.95 | +0.29 | 56.5% | 957.5 | 56.5% | -0.71 | 37.58 | 37.00 | 38.15 | — |
| — | 7.15 | 7.50 | 7.33 | +0.28 | 56.5% | 960 | 56.5% | -0.73 | 39.42 | 38.80 | 40.05 | — |
| — | 6.10 | 6.40 | 6.25 | +0.25 | 56.6% | 965 | 56.6% | -0.75 | 43.38 | 42.70 | 44.05 | — |
| — | 5.15 | 5.40 | 5.28 | +0.22 | 56.7% | 970 | 56.7% | -0.78 | 48.38 | 46.95 | 49.80 | — |
| — | 4.35 | 4.60 | 4.47 | +0.20 | 57.1% | 975 | 57.1% | -0.80 | 52.77 | 50.65 | 54.90 | — |
| — | 3.80 | 3.90 | 3.85 | +0.18 | 57.6% | 980 | 57.6% | -0.82 | 56.25 | 55.10 | 57.40 | — |
| — | 3.15 | 3.30 | 3.23 | +0.16 | 58.1% | 985 | 58.1% | -0.84 | 60.70 | 59.70 | 61.70 | — |
| — | 2.71 | 2.76 | 2.73 | — | — | 990 | — | — | 64.75 | 63.30 | 66.20 | — |
| — | 2.28 | 2.35 | 2.31 | — | — | 995 | — | — | 69.58 | 67.95 | 71.20 | — |
| — | 1.93 | 1.99 | 1.96 | — | — | 1000 | — | — | 74.08 | 72.75 | 75.40 | — |
| — | 1.65 | 1.70 | 1.68 | — | — | 1005 | — | — | 78.60 | 76.80 | 80.40 | — |
| — | 1.41 | 1.47 | 1.44 | — | — | 1010 | — | — | 83.58 | 81.75 | 85.40 | — |
| — | 1.20 | 1.25 | 1.23 | — | — | 1015 | — | — | 89.33 | 87.20 | 91.45 | — |
| — | 0.89 | 0.94 | 0.92 | — | — | 1025 | — | — | 98.80 | 94.80 | 102.80 | — |
| — | 0.70 | 0.81 | 0.76 | — | — | 1030 | — | — | 104.20 | 100.75 | 107.65 | — |
| — | 0.50 | 0.61 | 0.56 | — | — | 1040 | — | — | 114.67 | 110.60 | 118.75 | — |
| — | 0.42 | 0.45 | 0.43 | — | — | 1050 | — | — | 124.28 | 119.90 | 128.65 | — |
| — | 0.27 | 0.35 | 0.31 | — | — | 1060 | — | — | 134.78 | 130.35 | 139.20 | — |
| — | 0.25 | 0.28 | 0.27 | — | — | 1070 | — | — | 142.97 | 141.40 | 144.55 | — |
| — | 0.16 | 0.24 | 0.20 | — | — | 1080 | — | — | 154.95 | 149.70 | 160.20 | — |
| — | 0.11 | 0.19 | 0.15 | — | — | 1095 | — | — | 168.50 | 161.65 | 175.35 | — |
| — | 0.08 | 0.18 | 0.13 | — | — | 1105 | — | — | 178.53 | 171.85 | 185.20 | — |
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.