Spot 943.16
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 183.30 | 189.10 | 186.20 | +0.97 | 41.7% | 760 | 41.7% | -0.03 | 1.19 | 0.69 | 1.69 | — |
| — | 173.50 | 179.35 | 176.43 | +0.97 | 41.0% | 770 | 41.0% | -0.03 | 1.37 | 1.03 | 1.71 | — |
| — | 164.15 | 169.90 | 167.03 | +0.96 | 40.3% | 780 | 40.3% | -0.04 | 1.64 | 1.11 | 2.16 | — |
| — | 154.20 | 160.30 | 157.25 | +0.95 | 39.6% | 790 | 39.6% | -0.05 | 1.96 | 1.56 | 2.36 | — |
| — | 144.65 | 150.40 | 147.53 | +0.95 | 39.0% | 800 | 39.0% | -0.05 | 2.58 | 2.16 | 2.99 | — |
| — | 135.55 | 141.35 | 138.45 | +0.94 | 38.5% | 810 | 38.5% | -0.06 | 2.83 | 2.30 | 3.35 | — |
| — | 126.25 | 132.05 | 129.15 | +0.92 | 37.9% | 820 | 37.9% | -0.08 | 3.77 | 3.20 | 4.35 | — |
| — | 121.65 | 127.45 | 124.55 | +0.92 | 37.7% | 825 | 37.7% | -0.08 | 4.15 | 3.50 | 4.80 | — |
| — | 112.00 | 118.40 | 115.20 | +0.90 | 37.2% | 835 | 37.2% | -0.10 | 5.00 | 4.25 | 5.75 | — |
| — | 107.60 | 113.55 | 110.58 | +0.89 | 37.0% | 840 | 37.0% | -0.11 | 5.62 | 5.05 | 6.20 | — |
| — | 103.15 | 109.10 | 106.12 | +0.88 | 36.7% | 845 | 36.7% | -0.12 | 6.08 | 5.30 | 6.85 | — |
| — | 99.40 | 104.70 | 102.05 | +0.87 | 36.5% | 850 | 36.5% | -0.13 | 6.70 | 5.60 | 7.80 | — |
| — | 94.70 | 100.45 | 97.58 | +0.86 | 36.3% | 855 | 36.3% | -0.14 | 7.15 | 6.25 | 8.05 | — |
| — | 91.65 | 96.75 | 94.20 | +0.85 | 36.1% | 860 | 36.1% | -0.15 | 8.03 | 7.30 | 8.75 | — |
| — | 86.30 | 91.30 | 88.80 | +0.84 | 35.9% | 865 | 35.9% | -0.16 | 9.43 | 8.00 | 10.85 | — |
| — | 81.60 | 88.05 | 84.83 | — | — | 870 | — | — | 9.30 | 7.60 | 11.00 | — |
| — | 79.55 | 83.25 | 81.40 | +0.82 | 35.5% | 875 | 35.5% | -0.18 | 10.60 | 9.45 | 11.75 | — |
| — | 73.90 | 79.35 | 76.62 | +0.80 | 35.4% | 880 | 35.4% | -0.20 | 11.88 | 10.95 | 12.80 | — |
| — | 70.30 | 75.50 | 72.90 | +0.79 | 35.2% | 885 | 35.2% | -0.21 | 13.03 | 11.10 | 14.95 | — |
| — | 66.45 | 71.80 | 69.12 | +0.77 | 35.0% | 890 | 35.0% | -0.23 | 14.30 | 12.80 | 15.80 | — |
| — | 62.95 | 68.20 | 65.58 | +0.76 | 34.9% | 895 | 34.9% | -0.25 | 16.07 | 14.50 | 17.65 | — |
| — | 60.05 | 64.30 | 62.17 | +0.74 | 34.7% | 900 | 34.7% | -0.26 | 16.48 | 14.95 | 18.00 | — |
| — | 56.05 | 60.55 | 58.30 | +0.72 | 34.6% | 905 | 34.6% | -0.28 | 18.20 | 16.20 | 20.20 | — |
| — | 52.70 | 57.95 | 55.33 | +0.70 | 34.4% | 910 | 34.4% | -0.30 | 20.60 | 19.15 | 22.05 | — |
| — | 50.00 | 54.20 | 52.10 | +0.68 | 34.3% | 915 | 34.3% | -0.32 | 22.48 | 20.35 | 24.60 | — |
| — | 46.20 | 51.45 | 48.83 | +0.66 | 34.2% | 920 | 34.2% | -0.34 | 23.80 | 22.55 | 25.05 | — |
| — | 43.85 | 48.50 | 46.17 | +0.64 | 34.0% | 925 | 34.0% | -0.36 | 25.70 | 24.15 | 27.25 | — |
| — | 40.55 | 45.75 | 43.15 | +0.62 | 33.9% | 930 | 33.9% | -0.38 | 28.10 | 26.85 | 29.35 | — |
| — | 39.00 | 43.55 | 41.27 | +0.60 | 33.8% | 935 | 33.8% | -0.40 | 30.32 | 27.70 | 32.95 | — |
| — | 35.30 | 39.00 | 37.15 | +0.58 | 33.7% | 940 | 33.7% | -0.42 | 33.27 | 31.20 | 35.35 | — |
| — | 32.80 | 36.80 | 34.80 | +0.56 | 33.6% | 945 | 33.6% | -0.44 | 35.58 | 33.25 | 37.90 | — |
| — | 30.40 | 35.35 | 32.88 | +0.54 | 33.5% | 950 | 33.5% | -0.47 | 38.15 | 35.75 | 40.55 | — |
| — | 28.05 | 33.00 | 30.52 | +0.52 | 33.4% | 955 | 33.4% | -0.49 | 40.48 | 38.25 | 42.70 | — |
| — | 26.40 | 30.65 | 28.52 | +0.50 | 33.4% | 960 | 33.4% | -0.51 | 43.67 | 41.05 | 46.30 | — |
| — | 23.80 | 28.70 | 26.25 | +0.47 | 33.3% | 965 | 33.3% | -0.53 | 46.73 | 44.15 | 49.30 | — |
| — | 21.85 | 25.85 | 23.85 | +0.45 | 33.2% | 970 | 33.2% | -0.55 | 49.38 | 46.70 | 52.05 | — |
| — | 20.50 | 24.55 | 22.52 | +0.43 | 33.2% | 975 | 33.2% | -0.57 | 52.73 | 50.20 | 55.25 | — |
| — | 18.50 | 22.00 | 20.25 | +0.41 | 33.1% | 980 | 33.1% | -0.60 | 55.77 | 53.55 | 58.00 | — |
| — | 17.70 | 21.25 | 19.48 | +0.39 | 33.1% | 985 | 33.1% | -0.62 | 58.50 | 56.65 | 60.35 | — |
| — | 16.80 | 19.65 | 18.23 | +0.37 | 33.1% | 990 | 33.1% | -0.64 | 62.45 | 60.15 | 64.75 | — |
| — | 14.70 | 17.00 | 15.85 | +0.35 | 33.0% | 995 | 33.0% | -0.66 | 66.33 | 63.75 | 68.90 | — |
| — | 14.00 | 15.00 | 14.50 | +0.33 | 33.0% | 1000 | 33.0% | -0.68 | 69.10 | 67.40 | 70.80 | — |
| — | 11.85 | 15.35 | 13.60 | +0.31 | 33.0% | 1005 | 33.0% | -0.70 | 72.97 | 71.20 | 74.75 | — |
| — | 11.40 | 13.45 | 12.43 | +0.29 | 33.0% | 1010 | 33.0% | -0.72 | 77.10 | 74.90 | 79.30 | — |
| — | 10.00 | 12.85 | 11.43 | +0.27 | 33.0% | 1015 | 33.0% | -0.73 | 80.72 | 78.95 | 82.50 | — |
| — | 9.60 | 11.50 | 10.55 | +0.26 | 33.0% | 1020 | 33.0% | -0.75 | 85.20 | 83.00 | 87.40 | — |
| — | 3.95 | 5.15 | 4.55 | +0.15 | 33.2% | 1060 | 33.2% | -0.87 | 119.78 | 116.70 | 122.85 | — |
| — | 1.02 | 1.73 | 1.38 | +0.06 | 34.1% | 1120 | 34.1% | -0.97 | 177.25 | 173.95 | 180.55 | — |
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.