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 | |
| — | 180.25 | 185.85 | 183.05 | +1.00 | 59.1% | 760 | 59.1% | -0.00 | — | — | 0.50 | — |
| — | 170.25 | 175.90 | 173.07 | +1.00 | 56.1% | 770 | 56.1% | -0.00 | — | — | 0.35 | — |
| — | 160.65 | 166.90 | 163.78 | +1.00 | 53.3% | 780 | 53.3% | -0.00 | — | — | 0.10 | — |
| — | 150.65 | 155.95 | 153.30 | +0.99 | 50.7% | 790 | 50.7% | -0.01 | 0.29 | 0.05 | 0.54 | — |
| — | 140.70 | 145.95 | 143.32 | +0.99 | 48.1% | 800 | 48.1% | -0.01 | 0.12 | 0.03 | 0.21 | — |
| — | 130.70 | 136.00 | 133.35 | +0.99 | 45.7% | 810 | 45.7% | -0.01 | 0.15 | 0.05 | 0.26 | — |
| — | 120.40 | 125.55 | 122.97 | +0.99 | 43.5% | 820 | 43.5% | -0.01 | — | — | 0.61 | — |
| — | 115.40 | 122.20 | 118.80 | +0.99 | 42.4% | 825 | 42.4% | -0.01 | 0.20 | 0.11 | 0.30 | — |
| — | 105.80 | 111.10 | 108.45 | +0.99 | 40.4% | 835 | 40.4% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 100.50 | 106.15 | 103.33 | +0.98 | 39.4% | 840 | 39.4% | -0.02 | 0.34 | 0.07 | 0.60 | — |
| — | 95.55 | 101.90 | 98.72 | +0.98 | 38.5% | 845 | 38.5% | -0.02 | 0.34 | 0.30 | 0.39 | — |
| — | 90.60 | 95.70 | 93.15 | +0.98 | 37.6% | 850 | 37.6% | -0.02 | 0.42 | 0.25 | 0.59 | — |
| — | 85.85 | 91.95 | 88.90 | +0.97 | 36.7% | 855 | 36.7% | -0.03 | 0.53 | 0.19 | 0.87 | — |
| — | 80.75 | 86.45 | 83.60 | +0.97 | 35.9% | 860 | 35.9% | -0.03 | 0.67 | 0.25 | 1.09 | — |
| — | 75.85 | 81.55 | 78.70 | +0.96 | 35.1% | 865 | 35.1% | -0.04 | 0.48 | 0.26 | 0.70 | — |
| — | 71.00 | 77.05 | 74.03 | +0.96 | 34.4% | 870 | 34.4% | -0.04 | 0.78 | 0.58 | 0.97 | — |
| — | 66.15 | 71.85 | 69.00 | +0.95 | 33.7% | 875 | 33.7% | -0.05 | 0.85 | 0.38 | 1.33 | — |
| — | 61.35 | 67.05 | 64.20 | +0.94 | 33.0% | 880 | 33.0% | -0.06 | 1.17 | 0.83 | 1.51 | — |
| — | 56.65 | 62.25 | 59.45 | +0.93 | 32.4% | 885 | 32.4% | -0.07 | 1.22 | 0.93 | 1.51 | — |
| — | 52.30 | 56.70 | 54.50 | +0.92 | 31.9% | 890 | 31.9% | -0.08 | 1.55 | 1.10 | 2.01 | — |
| — | 47.90 | 52.15 | 50.02 | +0.90 | 31.3% | 895 | 31.3% | -0.10 | 2.12 | 1.85 | 2.38 | — |
| — | 43.35 | 47.65 | 45.50 | +0.88 | 30.9% | 900 | 30.9% | -0.12 | 2.79 | 2.33 | 3.25 | — |
| — | 38.50 | 43.50 | 41.00 | +0.86 | 30.4% | 905 | — | — | 3.67 | 3.00 | 4.35 | — |
| — | 34.80 | 39.35 | 37.08 | +0.84 | 30.0% | 910 | 30.0% | -0.16 | 4.35 | 3.70 | 5.00 | — |
| — | 31.25 | 35.55 | 33.40 | — | — | 915 | — | — | 5.40 | 4.70 | 6.10 | — |
| — | 26.85 | 31.85 | 29.35 | — | — | 920 | — | — | 6.35 | 5.55 | 7.15 | — |
| — | 24.10 | 28.20 | 26.15 | +0.75 | 29.1% | 925 | 29.1% | -0.25 | 7.72 | 7.05 | 8.40 | — |
| — | 20.40 | 24.65 | 22.52 | +0.71 | 28.8% | 930 | 28.8% | -0.29 | 9.25 | 8.55 | 9.95 | — |
| — | 17.60 | 21.15 | 19.38 | +0.67 | 28.6% | 935 | 28.6% | -0.33 | 11.12 | 10.35 | 11.90 | — |
| — | 15.45 | 18.00 | 16.73 | +0.62 | 28.4% | 940 | 28.4% | -0.38 | 13.22 | 12.40 | 14.05 | — |
| — | 12.70 | 15.40 | 14.05 | +0.58 | 28.2% | 945 | 28.2% | -0.42 | 15.57 | 14.65 | 16.50 | — |
| — | 10.50 | 12.20 | 11.35 | +0.53 | 28.1% | 950 | 28.1% | -0.47 | 18.43 | 17.25 | 19.60 | — |
| — | 8.05 | 11.10 | 9.57 | +0.48 | 28.0% | 955 | 28.0% | -0.52 | 21.45 | 20.10 | 22.80 | — |
| — | 7.10 | 8.25 | 7.67 | +0.43 | 27.9% | 960 | 27.9% | -0.57 | 24.50 | 23.10 | 25.90 | — |
| — | 4.95 | 7.10 | 6.03 | +0.39 | 27.8% | 965 | 27.8% | -0.62 | 27.85 | 26.35 | 29.35 | — |
| — | 3.80 | 5.40 | 4.60 | +0.34 | 27.7% | 970 | 27.7% | -0.66 | 31.62 | 29.40 | 33.85 | — |
| — | 2.88 | 5.15 | 4.01 | +0.30 | 27.7% | 975 | 27.7% | -0.70 | 36.17 | 33.70 | 38.65 | — |
| — | 2.62 | 3.80 | 3.21 | +0.26 | 27.8% | 980 | 27.8% | -0.74 | 40.55 | 37.60 | 43.50 | — |
| — | 2.10 | 3.45 | 2.77 | +0.22 | 27.9% | 985 | 27.9% | -0.78 | 44.85 | 41.90 | 47.80 | — |
| — | 1.51 | 2.29 | 1.90 | +0.19 | 28.1% | 990 | 28.1% | -0.81 | 49.70 | 46.45 | 52.95 | — |
| — | 0.98 | 2.16 | 1.57 | +0.16 | 28.3% | 995 | 28.3% | -0.84 | 54.23 | 51.70 | 56.75 | — |
| — | 1.00 | 1.29 | 1.15 | +0.14 | 28.6% | 1000 | 28.6% | -0.87 | 58.10 | 55.60 | 60.60 | — |
| — | 0.80 | 1.45 | 1.12 | +0.12 | 28.9% | 1005 | 28.9% | -0.89 | 63.15 | 60.30 | 66.00 | — |
| — | 0.34 | 1.06 | 0.70 | +0.11 | 29.1% | 1007.5 | 29.1% | -0.90 | 65.22 | 62.35 | 68.10 | — |
| — | 0.62 | 0.79 | 0.70 | +0.10 | 29.3% | 1010 | 29.3% | -0.91 | 67.88 | 65.25 | 70.50 | 57 |
| — | 0.15 | 0.88 | 0.52 | +0.09 | 29.6% | 1012.5 | 29.6% | -0.92 | 70.28 | 67.25 | 73.30 | — |
| — | 0.27 | 0.83 | 0.55 | +0.08 | 29.8% | 1015 | 29.8% | -0.93 | 72.75 | 70.10 | 75.40 | — |
| — | 0.40 | 0.69 | 0.55 | +0.07 | 30.3% | 1020 | 30.3% | -0.94 | 77.83 | 75.00 | 80.65 | — |
| — | 0.22 | 0.68 | 0.45 | +0.06 | 30.6% | 1022.5 | 30.6% | -0.95 | 80.28 | 77.50 | 83.05 | — |
| — | 0.14 | 0.60 | 0.37 | +0.05 | 31.2% | 1027.5 | 31.2% | -0.96 | 85.28 | 82.45 | 88.10 | — |
| — | 0.05 | 0.62 | 0.34 | +0.04 | 32.3% | 1035 | 32.3% | -0.97 | 92.53 | 89.05 | 96.00 | — |
| — | — | 0.81 | — | +0.03 | 33.4% | 1042.5 | 33.4% | -0.98 | 100.10 | 97.15 | 103.05 | — |
| — | 0.12 | 0.32 | 0.22 | +0.02 | 34.6% | 1050 | 34.6% | -0.99 | 107.83 | 105.10 | 110.55 | — |
| — | — | 0.24 | — | +0.02 | 36.2% | 1060 | 36.2% | -1.00 | 117.80 | 115.05 | 120.55 | — |
| — | — | 0.92 | — | +0.01 | 37.0% | 1065 | 37.0% | -1.00 | 121.95 | 118.80 | 125.10 | — |
| — | 0.04 | 0.56 | 0.30 | +0.01 | 38.7% | 1075 | 38.7% | -1.00 | 132.80 | 130.05 | 135.55 | — |
| — | — | 0.73 | — | +0.01 | 40.2% | 1085 | 40.2% | -1.00 | 142.55 | 140.00 | 145.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 41.8% | 1095 | 41.8% | -1.00 | 152.10 | 149.55 | 154.65 | — |
| — | — | 0.51 | — | +0.01 | 43.2% | 1105 | 43.2% | -1.00 | 162.55 | 159.55 | 165.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 45.2% | 1120 | 45.2% | -1.00 | 177.32 | 174.55 | 180.10 | — |
| — | — | 1.01 | — | +0.00 | 46.5% | 1130 | 46.5% | -1.00 | 187.32 | 184.55 | 190.10 | — |
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.