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 | |
| — | 181.65 | 194.50 | 188.07 | — | — | 740 | — | — | 0.72 | 0.60 | 0.84 | — |
| — | 171.30 | 184.75 | 178.03 | — | — | 750 | — | — | 0.90 | 0.80 | 0.99 | — |
| — | 162.00 | 174.40 | 168.20 | — | — | 760 | — | — | 1.05 | 0.92 | 1.18 | — |
| — | 147.40 | 160.15 | 153.78 | — | — | 775 | — | — | 1.39 | 1.25 | 1.53 | — |
| — | 137.35 | 149.95 | 143.65 | — | — | 785 | — | — | 1.70 | 1.61 | 1.79 | — |
| — | 134.65 | 143.50 | 139.07 | — | — | 790 | — | — | 1.91 | 1.85 | 1.96 | — |
| — | 126.65 | 134.85 | 130.75 | — | — | 800 | — | — | 2.30 | 2.14 | 2.46 | — |
| — | 117.25 | 125.35 | 121.30 | — | — | 810 | — | — | 2.88 | 2.70 | 3.05 | — |
| — | 108.05 | 116.00 | 112.03 | — | — | 820 | — | — | 3.55 | 3.35 | 3.75 | — |
| — | 103.50 | 109.20 | 106.35 | — | — | 825 | — | — | 3.95 | 3.75 | 4.15 | — |
| — | 99.05 | 105.45 | 102.25 | — | — | 830 | — | — | 4.42 | 4.25 | 4.60 | — |
| — | 94.60 | 101.15 | 97.88 | — | — | 835 | — | — | 4.95 | 4.75 | 5.15 | — |
| — | 90.25 | 97.05 | 93.65 | — | — | 840 | — | — | 5.53 | 5.35 | 5.70 | — |
| — | 85.95 | 92.75 | 89.35 | — | — | 845 | — | — | 6.17 | 5.95 | 6.40 | — |
| — | 81.75 | 88.30 | 85.03 | — | — | 850 | — | — | 6.90 | 6.75 | 7.05 | — |
| — | 77.65 | 84.20 | 80.92 | — | — | 855 | — | — | 7.70 | 7.50 | 7.90 | — |
| — | 73.65 | 79.20 | 76.42 | — | — | 860 | — | — | 8.57 | 8.35 | 8.80 | — |
| — | 69.75 | 76.40 | 73.08 | — | — | 865 | — | — | 9.47 | 9.15 | 9.80 | — |
| — | 65.90 | 71.80 | 68.85 | — | — | 870 | — | — | 10.65 | 10.40 | 10.90 | — |
| — | 62.15 | 68.50 | 65.33 | — | — | 875 | — | — | 11.82 | 11.60 | 12.05 | — |
| — | 58.55 | 64.25 | 61.40 | — | — | 880 | — | — | 13.00 | 12.65 | 13.35 | — |
| — | 55.05 | 61.00 | 58.02 | — | — | 885 | — | — | 14.50 | 14.15 | 14.85 | — |
| — | 52.90 | 56.10 | 54.50 | — | — | 890 | — | — | 16.02 | 15.70 | 16.35 | — |
| — | 50.55 | 51.95 | 51.25 | — | — | 895 | — | — | 17.70 | 17.30 | 18.10 | — |
| — | 46.55 | 49.40 | 47.98 | — | — | 900 | — | — | 19.43 | 19.05 | 19.80 | — |
| — | — | — | — | — | — | 901 | — | — | — | — | — | — |
| — | 43.45 | 45.95 | 44.70 | — | — | 905 | — | — | 21.35 | 20.90 | 21.80 | — |
| — | 41.25 | 43.15 | 42.20 | — | — | 910 | — | — | 23.27 | 22.85 | 23.70 | — |
| — | 38.30 | 40.00 | 39.15 | — | — | 915 | — | — | 25.82 | 25.00 | 26.65 | — |
| — | 35.70 | 36.90 | 36.30 | — | — | 920 | — | — | 27.85 | 26.40 | 29.30 | — |
| — | 30.75 | 34.00 | 32.38 | +0.53 | 52.2% | 925 | 52.2% | -0.48 | 30.12 | 29.65 | 30.60 | — |
| — | 29.75 | 31.50 | 30.62 | +0.50 | 52.1% | 930 | 52.1% | -0.50 | 32.45 | 31.50 | 33.40 | — |
| — | 26.75 | 29.35 | 28.05 | +0.48 | 52.1% | 935 | 52.1% | -0.52 | 35.20 | 34.20 | 36.20 | — |
| — | 25.00 | 27.15 | 26.07 | +0.45 | 52.0% | 940 | 52.0% | -0.55 | 38.08 | 37.55 | 38.60 | — |
| — | 21.70 | 25.10 | 23.40 | +0.43 | 52.0% | 945 | 52.0% | -0.58 | 41.55 | 40.40 | 42.70 | — |
| — | 22.00 | 23.00 | 22.50 | +0.41 | 52.0% | 950 | 52.0% | -0.59 | 44.00 | 43.10 | 44.90 | — |
| — | 19.70 | 22.15 | 20.93 | +0.40 | 52.0% | 952.5 | 52.0% | -0.61 | 46.38 | 44.80 | 47.95 | — |
| — | 18.00 | 21.25 | 19.62 | — | — | 955 | — | — | 48.40 | 46.65 | 50.15 | — |
| — | 19.60 | 20.40 | 20.00 | — | — | 957.5 | 51.9% | -0.63 | 49.80 | 47.80 | 51.80 | — |
| — | 18.75 | 19.35 | 19.05 | — | — | 960 | 51.9% | -0.64 | 49.42 | 47.20 | 51.65 | — |
| — | 15.15 | 17.95 | 16.55 | — | — | 965 | — | — | 54.40 | 52.75 | 56.05 | — |
| — | 15.75 | 16.40 | 16.07 | — | — | 970 | 52.0% | -0.68 | 58.00 | 55.90 | 60.10 | — |
| — | 11.90 | 15.00 | 13.45 | — | — | 975 | 53.0% | -0.70 | 61.50 | 59.70 | 63.30 | — |
| — | 13.15 | 13.75 | 13.45 | — | — | 980 | 52.0% | -0.72 | 65.15 | 62.70 | 67.60 | — |
| — | 12.00 | 12.55 | 12.28 | — | — | 985 | 52.1% | -0.74 | 70.20 | 67.55 | 72.85 | — |
| — | 11.00 | 11.35 | 11.18 | — | — | 990 | 55.6% | -0.76 | 73.70 | 71.60 | 75.80 | — |
| — | 9.75 | 10.35 | 10.05 | — | — | 995 | 52.3% | -0.77 | 78.08 | 75.30 | 80.85 | — |
| — | 9.05 | 9.30 | 9.18 | +0.22 | 52.5% | 1000 | 52.5% | -0.79 | 81.55 | 79.70 | 83.40 | — |
| — | 8.05 | 8.55 | 8.30 | +0.20 | 52.6% | 1005 | 52.6% | -0.80 | 86.10 | 83.80 | 88.40 | — |
| — | 7.50 | 7.70 | 7.60 | — | — | 1010 | 54.8% | -0.81 | 90.00 | 87.60 | 92.40 | — |
| — | 6.85 | 7.20 | 7.03 | — | — | 1015 | 56.5% | -0.83 | 94.70 | 91.30 | 98.10 | — |
| — | 5.60 | 5.95 | 5.78 | — | — | 1025 | — | — | 103.45 | 100.00 | 106.90 | — |
| — | 5.00 | 5.45 | 5.22 | +0.14 | 53.9% | 1030 | — | — | 108.15 | 104.45 | 111.85 | — |
| — | 4.25 | 4.55 | 4.40 | — | — | 1040 | — | — | 117.15 | 113.25 | 121.05 | — |
| — | 3.55 | 3.70 | 3.62 | — | — | 1050 | — | — | 126.35 | 122.20 | 130.50 | — |
| — | 2.80 | 3.15 | 2.98 | — | — | 1060 | — | — | 135.03 | 130.00 | 140.05 | — |
| — | 2.37 | 2.60 | 2.48 | — | — | 1070 | 56.2% | -0.93 | 144.75 | 140.15 | 149.35 | — |
| — | 2.06 | 2.22 | 2.14 | +0.07 | 56.9% | 1080 | 56.9% | -0.94 | 154.60 | 149.90 | 159.30 | — |
| — | 1.45 | 1.74 | 1.59 | +0.05 | 58.0% | 1095 | 58.0% | -0.95 | 168.72 | 163.90 | 173.55 | — |
| — | 1.34 | 1.48 | 1.41 | +0.05 | 58.7% | 1105 | 58.7% | -0.96 | 179.45 | 172.85 | 186.05 | — |
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.