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 | |
| — | 187.15 | 193.10 | 190.12 | +0.97 | 42.7% | 765 | 42.7% | -0.03 | 1.61 | 0.77 | 2.46 | — |
| — | 177.70 | 182.95 | 180.32 | +0.96 | 42.0% | 775 | 42.0% | -0.04 | 1.66 | 1.10 | 2.21 | — |
| — | 168.40 | 173.55 | 170.97 | +0.96 | 41.3% | 785 | 41.3% | -0.04 | 2.02 | 1.43 | 2.62 | — |
| — | 157.45 | 164.15 | 160.80 | +0.95 | 40.7% | 795 | 40.7% | -0.05 | 2.22 | 1.83 | 2.61 | — |
| — | 148.65 | 154.60 | 151.62 | +0.94 | 40.1% | 805 | 40.1% | -0.06 | 2.62 | 1.98 | 3.25 | — |
| — | 139.85 | 145.25 | 142.55 | +0.93 | 39.4% | 815 | 39.4% | -0.07 | 3.17 | 2.45 | 3.90 | — |
| — | 129.35 | 136.00 | 132.68 | +0.92 | 38.9% | 825 | 38.9% | -0.08 | 4.35 | 3.40 | 5.30 | — |
| — | 125.65 | 131.40 | 128.53 | +0.91 | 38.6% | 830 | 38.6% | -0.09 | 4.30 | 3.70 | 4.90 | — |
| — | 117.10 | 120.90 | 119.00 | +0.89 | 38.1% | 840 | 38.1% | -0.11 | 5.25 | 4.60 | 5.90 | — |
| — | 112.05 | 117.45 | 114.75 | +0.88 | 37.8% | 845 | 37.8% | -0.12 | 6.38 | 5.10 | 7.65 | — |
| — | 107.40 | 112.35 | 109.88 | +0.87 | 37.6% | 850 | 37.6% | -0.13 | 6.22 | 5.65 | 6.80 | — |
| — | 103.25 | 108.70 | 105.97 | +0.86 | 37.3% | 855 | 37.3% | -0.14 | 7.00 | 6.05 | 7.95 | — |
| — | 98.45 | 104.60 | 101.53 | +0.85 | 37.1% | 860 | 37.1% | -0.15 | 7.72 | 6.95 | 8.50 | — |
| — | 95.40 | 100.20 | 97.80 | +0.84 | 36.9% | 865 | 36.9% | -0.16 | 8.30 | 7.55 | 9.05 | — |
| — | 91.05 | 96.00 | 93.53 | +0.83 | 36.7% | 870 | 36.7% | -0.17 | 9.50 | 8.55 | 10.45 | — |
| — | 87.10 | 91.85 | 89.47 | +0.82 | 36.5% | 875 | 36.5% | -0.18 | 10.18 | 9.60 | 10.75 | — |
| — | 82.35 | 86.90 | 84.62 | +0.80 | 36.3% | 880 | 36.3% | -0.20 | 11.22 | 10.50 | 11.95 | — |
| — | 78.15 | 83.90 | 81.03 | +0.79 | 36.1% | 885 | 36.1% | -0.21 | 11.72 | 10.80 | 12.65 | — |
| — | 75.65 | 80.05 | 77.85 | +0.77 | 35.9% | 890 | 35.9% | -0.23 | 13.15 | 12.55 | 13.75 | — |
| — | 70.70 | 76.25 | 73.47 | +0.76 | 35.7% | 895 | 35.7% | -0.25 | 13.82 | 12.70 | 14.95 | — |
| — | 68.00 | 72.55 | 70.28 | +0.74 | 35.5% | 900 | 35.5% | -0.26 | 16.05 | 15.00 | 17.10 | — |
| — | 64.75 | 68.95 | 66.85 | +0.72 | 35.4% | 905 | 35.4% | -0.28 | 16.93 | 16.10 | 17.75 | — |
| — | 60.40 | 65.50 | 62.95 | +0.70 | 35.2% | 910 | 35.2% | -0.30 | 18.20 | 17.15 | 19.25 | — |
| — | 57.65 | 62.10 | 59.88 | +0.68 | 35.1% | 915 | 35.1% | -0.32 | 20.62 | 19.70 | 21.55 | — |
| — | 53.70 | 58.80 | 56.25 | +0.66 | 34.9% | 920 | 34.9% | -0.34 | 22.07 | 20.45 | 23.70 | — |
| — | 51.45 | 55.65 | 53.55 | +0.64 | 34.8% | 925 | 34.8% | -0.36 | 23.57 | 21.90 | 25.25 | — |
| — | 48.10 | 52.55 | 50.33 | +0.62 | 34.7% | 930 | 34.7% | -0.38 | 25.75 | 23.80 | 27.70 | — |
| — | 45.10 | 48.55 | 46.83 | +0.60 | 34.6% | 935 | 34.6% | -0.40 | 27.38 | 25.35 | 29.40 | — |
| — | 41.95 | 46.85 | 44.40 | +0.58 | 34.5% | 940 | 34.5% | -0.42 | 28.95 | 27.40 | 30.50 | — |
| — | 39.05 | 43.50 | 41.27 | +0.56 | 34.4% | 945 | 34.4% | -0.44 | 32.17 | 30.70 | 33.65 | — |
| — | 36.60 | 40.45 | 38.52 | +0.54 | 34.3% | 950 | 34.3% | -0.47 | 34.05 | 32.35 | 35.75 | — |
| — | 33.85 | 39.00 | 36.42 | +0.52 | 34.2% | 955 | 34.2% | -0.49 | 37.23 | 35.40 | 39.05 | — |
| — | 32.65 | 35.65 | 34.15 | +0.50 | 34.1% | 960 | 34.1% | -0.51 | 39.27 | 37.05 | 41.50 | — |
| — | 29.85 | 32.20 | 31.02 | +0.47 | 34.0% | 965 | 34.0% | -0.53 | 42.42 | 39.70 | 45.15 | — |
| — | 27.60 | 30.95 | 29.27 | +0.45 | 34.0% | 970 | 34.0% | -0.55 | 44.70 | 42.35 | 47.05 | — |
| — | 26.25 | 29.90 | 28.07 | +0.43 | 33.9% | 975 | 33.9% | -0.57 | 47.58 | 45.25 | 49.90 | — |
| — | 23.35 | 27.90 | 25.62 | +0.41 | 33.8% | 980 | 33.8% | -0.60 | 50.60 | 48.30 | 52.90 | — |
| — | 22.20 | 25.95 | 24.07 | +0.39 | 33.8% | 985 | 33.8% | -0.62 | 54.38 | 51.60 | 57.15 | — |
| — | 20.50 | 24.15 | 22.32 | +0.37 | 33.8% | 990 | 33.8% | -0.64 | 57.52 | 55.35 | 59.70 | — |
| — | 17.95 | 22.35 | 20.15 | +0.35 | 33.7% | 995 | 33.7% | -0.66 | 61.40 | 59.05 | 63.75 | — |
| — | 17.95 | 19.15 | 18.55 | +0.33 | 33.7% | 1000 | 33.7% | -0.68 | 64.65 | 62.25 | 67.05 | — |
| — | 15.45 | 18.80 | 17.12 | +0.31 | 33.7% | 1005 | 33.7% | -0.70 | 67.75 | 65.65 | 69.85 | — |
| — | 13.80 | 17.55 | 15.68 | +0.29 | 33.7% | 1010 | 33.7% | -0.72 | 71.20 | 69.20 | 73.20 | — |
| — | 12.40 | 16.60 | 14.50 | +0.27 | 33.7% | 1015 | 33.7% | -0.73 | 74.72 | 72.80 | 76.65 | — |
| — | 12.65 | 14.05 | 13.35 | +0.26 | 33.7% | 1020 | 33.7% | -0.75 | 79.00 | 77.35 | 80.65 | — |
| — | 8.45 | 10.45 | 9.45 | +0.20 | 33.8% | 1040 | 33.8% | -0.82 | 95.55 | 92.60 | 98.50 | — |
| — | 0.77 | 1.97 | 1.37 | +0.04 | 35.2% | 1140 | 35.2% | -0.98 | 188.68 | 184.00 | 193.35 | — |
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.