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 | |
| — | 197.50 | 203.95 | 200.72 | +0.88 | 36.4% | 770 | 36.4% | -0.12 | 13.45 | 12.25 | 14.65 | — |
| — | 169.60 | 175.05 | 172.32 | +0.84 | 35.5% | 805 | 35.5% | -0.17 | 19.23 | 17.60 | 20.85 | — |
| — | 146.15 | 151.85 | 149.00 | +0.79 | 34.8% | 835 | 34.8% | -0.21 | 25.75 | 24.20 | 27.30 | — |
| — | 124.70 | 130.20 | 127.45 | +0.74 | 34.3% | 865 | 34.3% | -0.27 | 33.35 | 31.05 | 35.65 | — |
| — | 108.00 | 113.70 | 110.85 | +0.69 | 33.9% | 890 | 33.9% | -0.32 | 41.33 | 39.20 | 43.45 | — |
| — | 95.75 | 101.35 | 98.55 | +0.65 | 33.6% | 910 | 33.6% | -0.36 | 49.10 | 46.45 | 51.75 | — |
| — | 88.00 | 92.80 | 90.40 | +0.62 | 33.4% | 925 | 33.4% | -0.39 | 55.62 | 52.95 | 58.30 | — |
| — | 82.35 | 87.50 | 84.92 | +0.60 | 33.3% | 935 | 33.3% | -0.41 | 59.45 | 57.25 | 61.65 | — |
| — | 79.70 | 84.85 | 82.28 | +0.58 | 33.3% | 940 | 33.3% | -0.42 | 62.23 | 59.60 | 64.85 | — |
| — | 77.40 | 82.25 | 79.83 | +0.57 | 33.2% | 945 | 33.2% | -0.43 | 64.80 | 61.95 | 67.65 | — |
| 323 | 75.00 | 79.50 | 77.25 | +0.56 | 33.2% | 950 | 33.2% | -0.45 | 66.80 | 64.40 | 69.20 | — |
| — | 72.10 | 77.00 | 74.55 | +0.55 | 33.1% | 955 | 33.1% | -0.46 | 69.42 | 66.95 | 71.90 | — |
| — | 69.00 | 74.80 | 71.90 | +0.54 | 33.1% | 960 | 33.1% | -0.47 | 72.00 | 69.50 | 74.50 | — |
| — | 66.70 | 71.55 | 69.12 | +0.53 | 33.0% | 965 | 33.0% | -0.48 | 74.88 | 72.15 | 77.60 | — |
| — | 63.80 | 66.10 | 64.95 | +0.51 | 33.0% | 975 | 33.0% | -0.50 | 80.75 | 78.70 | 82.80 | — |
| — | 51.90 | 55.15 | 53.52 | +0.45 | 32.8% | 1000 | 32.8% | -0.56 | 94.80 | 92.20 | 97.40 | — |
| — | 43.10 | 48.45 | 45.77 | +0.40 | 32.7% | 1025 | 32.7% | -0.61 | 110.85 | 108.30 | 113.40 | — |
| — | 35.60 | 39.40 | 37.50 | +0.35 | 32.6% | 1050 | 32.6% | -0.66 | 128.07 | 125.50 | 130.65 | — |
| — | 29.55 | 33.65 | 31.60 | +0.30 | 32.5% | 1075 | 32.5% | -0.71 | 146.68 | 143.85 | 149.50 | — |
| — | 23.25 | 27.10 | 25.18 | +0.27 | 32.5% | 1100 | 32.5% | -0.76 | 165.90 | 163.15 | 168.65 | — |
| — | 18.90 | 22.40 | 20.65 | +0.22 | 32.5% | 1125 | 32.5% | -0.80 | 186.60 | 183.75 | 189.45 | — |
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.