Spot 950.19
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 181.90 | 191.00 | 186.45 | +1.00 | 116.4% | 765 | 116.4% | -0.00 | — | — | 0.10 | — |
| — | 171.70 | 181.00 | 176.35 | +1.00 | 115.6% | 775 | 115.6% | -0.00 | — | — | 0.73 | — |
| — | 162.20 | 171.00 | 166.60 | +1.00 | 114.4% | 785 | 114.4% | -0.00 | — | — | 0.30 | — |
| — | 152.90 | 158.75 | 155.82 | +1.00 | 112.3% | 795 | 112.3% | -0.00 | — | — | 0.53 | — |
| — | 142.55 | 148.80 | 145.68 | +1.00 | 108.9% | 805 | 108.9% | -0.00 | — | — | 0.49 | — |
| — | 132.95 | 138.85 | 135.90 | +1.00 | 104.2% | 815 | 104.2% | -0.00 | — | — | 1.00 | — |
| — | 123.00 | 128.75 | 125.88 | +1.00 | 98.6% | 825 | 98.6% | -0.00 | — | — | 0.30 | — |
| — | 117.55 | 123.75 | 120.65 | +1.00 | 95.7% | 830 | 95.7% | -0.00 | — | — | 1.06 | — |
| — | 108.25 | 113.80 | 111.03 | +1.00 | 89.7% | 840 | 89.7% | -0.00 | 0.10 | 0.04 | 0.17 | — |
| — | 102.40 | 108.80 | 105.60 | +1.00 | 86.7% | 845 | 86.7% | -0.00 | — | — | 1.10 | — |
| — | 97.65 | 103.80 | 100.72 | +1.00 | 83.7% | 850 | 83.7% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 92.80 | 98.80 | 95.80 | +0.99 | 80.6% | 855 | 80.6% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 88.00 | 93.90 | 90.95 | +0.99 | 77.4% | 860 | 77.4% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 83.50 | 88.80 | 86.15 | +0.99 | 74.0% | 865 | 74.0% | -0.01 | — | — | 0.57 | — |
| — | 78.85 | 83.90 | 81.38 | +0.99 | 70.5% | 870 | 70.5% | -0.01 | — | — | 0.88 | — |
| — | 72.05 | 78.85 | 75.45 | +0.99 | 66.8% | 875 | 66.8% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 67.65 | 73.85 | 70.75 | +0.99 | 63.0% | 880 | 63.0% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 63.95 | 67.55 | 65.75 | +0.99 | 59.1% | 885 | 59.1% | -0.01 | 0.12 | 0.04 | 0.20 | — |
| — | 58.05 | 63.85 | 60.95 | +0.99 | 55.0% | 890 | 55.0% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 52.70 | 58.90 | 55.80 | +0.99 | 50.9% | 895 | 50.9% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 48.10 | 53.90 | 51.00 | +0.99 | 47.0% | 900 | 47.0% | -0.01 | 0.13 | 0.08 | 0.18 | — |
| — | 42.60 | 48.85 | 45.73 | +0.99 | 43.4% | 905 | 43.4% | -0.01 | 0.26 | 0.10 | 0.42 | — |
| — | 38.65 | 44.00 | 41.33 | +0.98 | 40.7% | 910 | 40.7% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 33.60 | 39.05 | 36.33 | +0.97 | 38.9% | 915 | 38.9% | -0.03 | 0.28 | 0.18 | 0.39 | — |
| — | 28.65 | 34.20 | 31.43 | +0.96 | 37.5% | 920 | 37.5% | -0.04 | 0.40 | 0.29 | 0.51 | — |
| — | 24.10 | 29.45 | 26.77 | +0.93 | 36.3% | 925 | 36.3% | -0.07 | 0.62 | 0.51 | 0.74 | — |
| — | 19.80 | 23.90 | 21.85 | +0.89 | 35.7% | 930 | 35.7% | -0.11 | 0.99 | 0.73 | 1.26 | — |
| — | 15.25 | 20.40 | 17.82 | +0.83 | 34.8% | 935 | 34.8% | -0.17 | 1.71 | 1.43 | 1.98 | — |
| — | 13.65 | 16.35 | 15.00 | +0.76 | 33.2% | 940 | 33.2% | -0.24 | 2.69 | 2.23 | 3.15 | — |
| — | 8.30 | 12.05 | 10.18 | +0.66 | 32.6% | 945 | 32.6% | -0.34 | 4.12 | 3.65 | 4.60 | — |
| — | 6.45 | 8.85 | 7.65 | +0.54 | 33.6% | 950 | 33.6% | -0.46 | 6.55 | 5.90 | 7.20 | — |
| — | 4.70 | 6.35 | 5.53 | +0.42 | 34.9% | 955 | 34.9% | -0.58 | 8.90 | 7.30 | 10.50 | — |
| — | 3.20 | 4.45 | 3.83 | +0.32 | 35.8% | 960 | 35.8% | -0.68 | 12.68 | 11.00 | 14.35 | — |
| — | 2.06 | 2.59 | 2.33 | +0.23 | 36.2% | 965 | 36.2% | -0.77 | 15.88 | 13.40 | 18.35 | — |
| — | 1.27 | 1.60 | 1.44 | +0.16 | 36.5% | 970 | 36.5% | -0.84 | 20.12 | 17.75 | 22.50 | — |
| — | 0.80 | 1.08 | 0.94 | +0.10 | 37.0% | 975 | 37.0% | -0.90 | 24.77 | 22.10 | 27.45 | — |
| — | 0.47 | 0.66 | 0.56 | +0.07 | 37.8% | 980 | 37.8% | -0.93 | 29.52 | 26.80 | 32.25 | — |
| — | 0.35 | 0.49 | 0.42 | +0.04 | 38.9% | 985 | 38.9% | -0.96 | 34.52 | 31.55 | 37.50 | — |
| — | 0.20 | 0.36 | 0.28 | +0.03 | 40.8% | 990 | 40.8% | -0.97 | 39.38 | 36.50 | 42.25 | — |
| — | 0.06 | 0.29 | 0.17 | +0.02 | 43.2% | 995 | 43.2% | -0.98 | 44.25 | 41.50 | 47.00 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 45.9% | 1000 | 45.9% | -0.98 | 49.65 | 46.50 | 52.80 | — |
| — | 0.05 | 0.17 | 0.11 | +0.02 | 48.6% | 1005 | 48.6% | -0.99 | 54.65 | 51.50 | 57.80 | — |
| — | — | 0.19 | — | +0.01 | 49.9% | 1007.5 | 49.9% | -0.99 | 56.62 | 54.00 | 59.25 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 51.2% | 1010 | 51.2% | -0.99 | 59.25 | 56.50 | 62.00 | — |
| — | — | 0.17 | — | +0.01 | 52.5% | 1012.5 | 52.5% | -0.99 | 61.62 | 58.95 | 64.30 | — |
| — | — | 0.11 | — | +0.01 | 53.7% | 1015 | 53.7% | -0.99 | 63.33 | 61.35 | 65.30 | — |
| — | — | 0.09 | — | +0.01 | 56.0% | 1020 | 56.0% | -0.99 | 68.65 | 67.00 | 70.30 | — |
| — | — | 0.55 | — | +0.01 | 57.0% | 1022.5 | 57.0% | -0.99 | 71.20 | 68.10 | 74.30 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 58.0% | 1025 | 58.0% | -0.99 | 74.72 | 72.90 | 76.55 | — |
| — | — | 0.37 | — | +0.00 | 60.5% | 1032.5 | 60.5% | -1.00 | 81.50 | 78.25 | 84.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 62.7% | 1040 | 62.7% | -1.00 | 87.97 | 85.60 | 90.35 | — |
| — | — | 0.28 | — | +0.00 | 64.5% | 1047.5 | — | — | 97.03 | 94.00 | 100.05 | — |
| — | — | 0.04 | — | +0.00 | 70.3% | 1055 | — | — | 104.60 | 101.50 | 107.70 | — |
| — | — | 3.15 | — | — | — | 1065 | — | — | 114.50 | 111.50 | 117.50 | — |
| — | — | 0.23 | — | — | — | 1075 | — | — | 124.33 | 121.50 | 127.15 | — |
| — | — | 1.00 | — | — | — | 1085 | — | — | 134.65 | 131.50 | 137.80 | — |
| — | — | 0.09 | — | — | — | 1095 | — | — | 144.40 | 141.50 | 147.30 | — |
| — | — | 2.89 | — | — | — | 1105 | — | — | 154.22 | 151.50 | 156.95 | — |
| — | — | 4.30 | — | — | — | 1115 | — | — | 164.30 | 161.50 | 167.10 | — |
| — | — | 0.20 | — | — | — | 1130 | — | — | 179.45 | 176.50 | 182.40 | — |
| — | — | 0.05 | — | — | — | 1140 | — | — | 189.07 | 186.50 | 191.65 | — |
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.