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 | |
| — | 183.25 | 189.55 | 186.40 | — | — | 765 | — | — | — | — | 0.69 | — |
| — | 174.65 | 179.55 | 177.10 | +1.00 | 53.9% | 775 | — | — | — | — | 1.12 | — |
| — | 163.30 | 169.60 | 166.45 | +0.99 | 51.6% | 785 | — | — | — | — | 0.49 | — |
| — | 153.35 | 159.65 | 156.50 | — | — | 795 | — | — | — | — | 0.73 | — |
| — | 144.70 | 149.70 | 147.20 | — | — | 805 | — | — | — | — | 0.42 | — |
| — | 134.75 | 140.15 | 137.45 | — | — | 815 | — | — | — | — | 0.50 | — |
| — | 123.40 | 129.85 | 126.62 | — | — | 825 | — | — | — | — | 0.50 | — |
| — | 118.90 | 125.25 | 122.08 | — | — | 830 | — | — | 0.31 | 0.23 | 0.39 | — |
| — | 108.65 | 114.95 | 111.80 | — | — | 840 | — | — | 0.70 | 0.23 | 1.17 | — |
| — | 103.70 | 110.00 | 106.85 | — | — | 845 | — | — | 0.56 | 0.01 | 1.10 | — |
| — | 100.10 | 105.10 | 102.60 | — | — | 850 | — | — | 0.74 | 0.30 | 1.18 | — |
| — | 94.20 | 100.20 | 97.20 | — | — | 855 | 38.2% | -0.03 | 0.73 | 0.20 | 1.27 | — |
| — | 89.25 | 93.75 | 91.50 | +0.97 | 37.5% | 860 | 37.5% | -0.03 | 0.60 | 0.31 | 0.90 | — |
| — | 85.40 | 90.40 | 87.90 | +0.96 | 36.8% | 865 | 36.8% | -0.04 | 0.72 | 0.36 | 1.08 | — |
| — | 79.75 | 85.55 | 82.65 | +0.96 | 36.1% | 870 | 36.1% | -0.04 | 1.05 | 0.43 | 1.67 | — |
| — | 75.85 | 80.95 | 78.40 | +0.95 | 35.4% | 875 | 35.4% | -0.05 | 1.20 | 0.53 | 1.87 | — |
| — | 71.00 | 75.95 | 73.47 | +0.94 | 34.8% | 880 | 34.8% | -0.06 | 1.43 | 0.97 | 1.88 | — |
| — | 64.95 | 71.70 | 68.33 | +0.93 | 34.2% | 885 | 34.2% | -0.07 | 1.60 | 0.80 | 2.40 | — |
| — | 61.45 | 66.55 | 64.00 | +0.92 | 33.6% | 890 | 33.6% | -0.08 | 1.89 | 0.99 | 2.78 | — |
| — | 55.80 | 61.85 | 58.83 | +0.90 | 33.1% | 895 | 33.1% | -0.10 | 2.29 | 1.32 | 3.25 | — |
| — | 51.50 | 57.35 | 54.42 | +0.88 | 32.6% | 900 | 32.6% | -0.12 | 2.77 | 1.84 | 3.70 | — |
| — | 46.90 | 52.65 | 49.77 | +0.86 | 32.1% | 905 | 32.1% | -0.14 | 3.37 | 2.24 | 4.50 | — |
| — | 42.50 | 48.65 | 45.58 | +0.84 | 31.7% | 910 | — | — | 4.08 | 2.91 | 5.25 | — |
| — | 39.10 | 44.50 | 41.80 | — | — | 915 | — | — | 4.92 | 3.70 | 6.15 | — |
| — | 35.35 | 39.75 | 37.55 | — | — | 920 | — | — | 6.15 | 5.00 | 7.30 | — |
| — | 31.25 | 36.65 | 33.95 | — | — | 925 | — | — | 7.30 | 6.00 | 8.60 | — |
| — | 27.60 | 33.00 | 30.30 | — | — | 930 | — | — | 8.50 | 7.05 | 9.95 | — |
| — | 24.50 | 29.20 | 26.85 | — | — | 935 | — | — | 10.05 | 8.45 | 11.65 | — |
| — | 21.60 | 25.65 | 23.62 | +0.62 | 29.9% | 940 | 29.9% | -0.38 | 11.82 | 10.10 | 13.55 | — |
| — | 18.80 | 22.45 | 20.62 | +0.58 | 29.7% | 945 | 29.7% | -0.42 | 13.85 | 12.10 | 15.60 | — |
| — | 16.20 | 19.50 | 17.85 | +0.53 | 29.6% | 950 | 29.6% | -0.47 | 16.07 | 14.25 | 17.90 | — |
| — | 13.75 | 16.95 | 15.35 | +0.48 | 29.5% | 955 | 29.5% | -0.52 | 18.60 | 16.60 | 20.60 | — |
| — | 11.55 | 14.40 | 12.97 | +0.43 | 29.4% | 960 | 29.4% | -0.57 | 21.27 | 18.90 | 23.65 | — |
| — | 9.65 | 12.55 | 11.10 | +0.39 | 29.3% | 965 | 29.3% | -0.62 | 24.25 | 21.65 | 26.85 | — |
| — | 7.90 | 10.00 | 8.95 | +0.34 | 29.3% | 970 | — | — | 26.88 | 24.70 | 29.05 | — |
| — | 6.50 | 8.50 | 7.50 | — | — | 975 | — | — | 30.88 | 28.25 | 33.50 | — |
| — | 5.20 | 7.70 | 6.45 | — | — | 980 | 29.4% | -0.74 | 34.40 | 31.90 | 36.90 | — |
| — | 4.10 | 6.00 | 5.05 | +0.22 | 29.4% | 985 | 29.4% | -0.78 | 38.55 | 35.80 | 41.30 | — |
| — | 3.20 | 5.50 | 4.35 | +0.19 | 29.5% | 990 | 29.5% | -0.81 | 42.38 | 39.90 | 44.85 | — |
| — | 2.48 | 4.00 | 3.24 | +0.16 | 29.7% | 995 | 29.7% | -0.84 | 47.42 | 44.15 | 50.70 | — |
| — | 1.87 | 3.95 | 2.91 | +0.14 | 29.9% | 1000 | 29.9% | -0.87 | 51.10 | 48.55 | 53.65 | — |
| — | 1.76 | 3.15 | 2.46 | +0.12 | 30.1% | 1005 | 30.1% | -0.89 | 55.38 | 52.90 | 57.85 | — |
| — | 1.62 | 2.81 | 2.21 | +0.11 | 30.2% | 1007.5 | 30.2% | -0.90 | 57.75 | 55.20 | 60.30 | — |
| — | 1.20 | 2.61 | 1.91 | +0.10 | 30.3% | 1010 | 30.3% | -0.91 | 60.20 | 57.55 | 62.85 | — |
| — | 1.28 | 2.62 | 1.95 | +0.09 | 30.4% | 1012.5 | 30.4% | -0.92 | 62.38 | 59.90 | 64.85 | — |
| — | 1.12 | 2.31 | 1.72 | +0.08 | 30.6% | 1015 | 30.6% | -0.93 | 64.62 | 62.00 | 67.25 | — |
| — | 0.93 | 1.60 | 1.26 | +0.07 | 30.9% | 1020 | 30.9% | -0.94 | 69.95 | 68.25 | 71.65 | — |
| — | 0.63 | 1.58 | 1.10 | +0.06 | 31.0% | 1022.5 | 31.0% | -0.95 | 71.85 | 69.55 | 74.15 | — |
| — | 0.70 | 1.35 | 1.02 | +0.06 | 31.2% | 1025 | 31.2% | -0.95 | 74.72 | 71.85 | 77.60 | — |
| — | 0.49 | 0.99 | 0.74 | +0.04 | 31.8% | 1032.5 | 31.8% | -0.97 | 82.05 | 79.95 | 84.15 | — |
| — | 0.28 | 1.27 | 0.78 | +0.03 | 32.4% | 1040 | 32.4% | -0.98 | 89.70 | 86.60 | 92.80 | — |
| — | 0.19 | 1.11 | 0.65 | +0.02 | 33.1% | 1047.5 | 33.1% | -0.99 | 96.90 | 94.00 | 99.80 | — |
| — | 0.11 | 0.70 | 0.41 | +0.02 | 33.8% | 1055 | 33.8% | -0.99 | 104.05 | 101.50 | 106.60 | — |
| — | — | 4.55 | — | +0.01 | 34.9% | 1065 | 34.9% | -1.00 | 114.15 | 111.50 | 116.80 | — |
| — | 0.04 | 0.28 | 0.16 | +0.01 | 36.1% | 1075 | 36.1% | -1.00 | 124.25 | 121.50 | 127.00 | — |
| — | — | 0.23 | — | +0.01 | 37.4% | 1085 | 37.4% | -1.00 | 133.93 | 131.50 | 136.35 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 38.8% | 1095 | 38.8% | -1.00 | 144.65 | 141.50 | 147.80 | — |
| — | — | 0.64 | — | +0.01 | 40.2% | 1105 | 40.2% | -1.00 | 154.65 | 151.50 | 157.80 | — |
| — | — | 0.88 | — | +0.01 | 41.8% | 1115 | 41.8% | -1.00 | 163.95 | 161.50 | 166.40 | — |
| — | 0.02 | 0.11 | 0.07 | +0.00 | 44.2% | 1130 | 44.2% | -1.00 | 179.55 | 176.50 | 182.60 | — |
| — | — | 0.37 | — | +0.00 | 45.9% | 1140 | 45.9% | -1.00 | 189.60 | 186.50 | 192.70 | — |
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.