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 | |
| — | 181.45 | 187.50 | 184.47 | +0.99 | 47.6% | 760 | 47.6% | -0.01 | — | — | 0.75 | — |
| — | 171.50 | 177.30 | 174.40 | +0.99 | 46.0% | 770 | 46.0% | -0.01 | — | — | 0.98 | — |
| — | 160.10 | 167.65 | 163.88 | +0.99 | 44.5% | 780 | 44.5% | -0.01 | 0.35 | 0.11 | 0.60 | — |
| — | 150.15 | 158.45 | 154.30 | +0.99 | 43.0% | 790 | 43.0% | -0.01 | 0.56 | 0.06 | 1.05 | — |
| — | 141.75 | 147.05 | 144.40 | +0.98 | 41.6% | 800 | 41.6% | -0.02 | 0.55 | 0.13 | 0.96 | — |
| — | 131.90 | 137.40 | 134.65 | +0.98 | 40.3% | 810 | 40.3% | -0.02 | 0.45 | 0.15 | 0.75 | — |
| — | 122.05 | 127.35 | 124.70 | +0.97 | 39.0% | 820 | 39.0% | -0.03 | 0.76 | 0.13 | 1.39 | — |
| — | 117.00 | 122.85 | 119.92 | +0.97 | 38.4% | 825 | 38.4% | -0.03 | 0.72 | 0.31 | 1.13 | — |
| — | 107.40 | 112.80 | 110.10 | +0.96 | 37.2% | 835 | 37.2% | -0.04 | 1.07 | 0.62 | 1.52 | — |
| — | 102.20 | 107.95 | 105.08 | +0.96 | 36.7% | 840 | 36.7% | -0.04 | 1.03 | 0.59 | 1.48 | — |
| — | 97.40 | 103.40 | 100.40 | +0.95 | 36.1% | 845 | 36.1% | -0.05 | 1.36 | 0.86 | 1.86 | — |
| — | 92.60 | 98.75 | 95.67 | +0.94 | 35.6% | 850 | 35.6% | -0.05 | 1.72 | 1.25 | 2.18 | — |
| — | 87.85 | 93.90 | 90.88 | +0.94 | 35.1% | 855 | 35.1% | -0.06 | 1.68 | 1.18 | 2.17 | — |
| — | 83.10 | 89.20 | 86.15 | +0.93 | 34.7% | 860 | 34.7% | -0.07 | 2.02 | 1.50 | 2.53 | — |
| — | 78.45 | 84.55 | 81.50 | +0.92 | 34.2% | 865 | 34.2% | -0.08 | 2.63 | 1.82 | 3.45 | — |
| — | 74.80 | 79.45 | 77.12 | +0.91 | 33.8% | 870 | 33.8% | -0.09 | 3.08 | 2.31 | 3.85 | — |
| — | 68.80 | 75.45 | 72.12 | +0.89 | 33.4% | 875 | 33.4% | -0.11 | 3.60 | 3.00 | 4.20 | — |
| — | 64.70 | 71.00 | 67.85 | +0.88 | 33.0% | 880 | 33.0% | -0.12 | 3.98 | 3.00 | 4.95 | — |
| — | 60.05 | 65.20 | 62.62 | +0.86 | 32.6% | 885 | 32.6% | -0.13 | 4.45 | 3.40 | 5.50 | — |
| — | 55.80 | 60.95 | 58.38 | +0.85 | 32.2% | 890 | 32.2% | -0.15 | 4.83 | 3.85 | 5.80 | — |
| — | 51.70 | 56.80 | 54.25 | +0.83 | 31.9% | 895 | 31.9% | -0.17 | 5.72 | 4.65 | 6.80 | — |
| — | 47.55 | 53.55 | 50.55 | +0.81 | 31.5% | 900 | 31.5% | -0.19 | 6.95 | 6.00 | 7.90 | — |
| — | 45.45 | 48.95 | 47.20 | +0.79 | 31.2% | 905 | 31.2% | -0.22 | 7.62 | 6.20 | 9.05 | — |
| — | 39.95 | 45.15 | 42.55 | +0.76 | 31.0% | 910 | 31.0% | -0.23 | 9.70 | 8.50 | 10.90 | — |
| — | 37.40 | 41.75 | 39.58 | +0.74 | 30.7% | 915 | 30.7% | -0.26 | 10.53 | 9.10 | 11.95 | — |
| — | 33.55 | 38.70 | 36.12 | +0.71 | 30.4% | 920 | 30.4% | -0.29 | 12.18 | 10.75 | 13.60 | — |
| — | 30.90 | 34.65 | 32.77 | +0.68 | 30.2% | 925 | 30.2% | -0.32 | 13.47 | 12.25 | 14.70 | — |
| — | 27.65 | 32.20 | 29.93 | +0.65 | 30.0% | 930 | 30.0% | -0.34 | 16.07 | 14.40 | 17.75 | — |
| — | 24.80 | 28.65 | 26.73 | +0.62 | 29.8% | 935 | 29.8% | -0.37 | 18.12 | 16.40 | 19.85 | — |
| — | 21.70 | 25.65 | 23.68 | +0.60 | 29.6% | 940 | 29.6% | -0.41 | 20.00 | 17.85 | 22.15 | — |
| — | 19.70 | 22.85 | 21.27 | +0.56 | 29.5% | 945 | 29.5% | -0.44 | 22.80 | 20.80 | 24.80 | — |
| — | 17.10 | 20.20 | 18.65 | +0.52 | 29.4% | 950 | 29.4% | -0.47 | 24.77 | 22.10 | 27.45 | — |
| — | 14.95 | 17.85 | 16.40 | +0.49 | 29.2% | 955 | 29.2% | -0.50 | 28.12 | 25.95 | 30.30 | — |
| — | 13.10 | 16.80 | 14.95 | +0.46 | 29.1% | 960 | 29.1% | -0.54 | 31.30 | 29.05 | 33.55 | — |
| — | 11.45 | 13.80 | 12.62 | +0.43 | 29.1% | 965 | 29.1% | -0.57 | 34.62 | 32.10 | 37.15 | — |
| — | 9.60 | 13.10 | 11.35 | +0.40 | 29.0% | 970 | 29.0% | -0.60 | 37.30 | 35.50 | 39.10 | — |
| — | 8.85 | 11.50 | 10.18 | +0.37 | 28.9% | 975 | 28.9% | -0.63 | 41.17 | 38.10 | 44.25 | — |
| — | 7.25 | 10.10 | 8.68 | +0.34 | 28.9% | 980 | 28.9% | -0.66 | 45.08 | 42.65 | 47.50 | — |
| — | 5.80 | 8.85 | 7.33 | +0.30 | 28.9% | 985 | 28.9% | -0.70 | 48.40 | 45.30 | 51.50 | — |
| — | 4.95 | 7.35 | 6.15 | +0.28 | 28.9% | 990 | 28.9% | -0.73 | 51.70 | 49.20 | 54.20 | — |
| — | 3.95 | 5.90 | 4.92 | +0.25 | 28.9% | 995 | 28.9% | -0.76 | 56.67 | 53.45 | 59.90 | — |
| — | 4.00 | 5.25 | 4.62 | +0.23 | 28.9% | 1000 | 28.9% | -0.78 | 61.00 | 57.70 | 64.30 | — |
| — | 2.79 | 4.45 | 3.62 | +0.20 | 29.0% | 1005 | 29.0% | -0.80 | 65.40 | 62.10 | 68.70 | — |
| — | 3.15 | 4.15 | 3.65 | +0.19 | 29.0% | 1007.5 | 29.0% | -0.82 | 67.62 | 64.35 | 70.90 | — |
| — | 2.25 | 3.85 | 3.05 | +0.18 | 29.1% | 1010 | 29.1% | -0.83 | 70.03 | 67.05 | 73.00 | — |
| — | 2.30 | 3.60 | 2.95 | +0.17 | 29.1% | 1012.5 | 29.1% | -0.84 | 72.53 | 70.00 | 75.05 | — |
| — | 2.10 | 3.35 | 2.73 | +0.16 | 29.1% | 1015 | 29.1% | -0.85 | 74.20 | 71.15 | 77.25 | — |
| — | 1.81 | 2.87 | 2.34 | +0.14 | 29.2% | 1020 | 29.2% | -0.87 | 78.92 | 75.80 | 82.05 | — |
| — | 1.62 | 2.67 | 2.15 | +0.14 | 29.3% | 1022.5 | 29.3% | -0.88 | 80.58 | 78.10 | 83.05 | — |
| — | 1.29 | 2.31 | 1.80 | +0.12 | 29.4% | 1027.5 | 29.4% | -0.89 | 86.08 | 83.25 | 88.90 | — |
| — | 0.81 | 1.94 | 1.38 | +0.10 | 29.6% | 1035 | 29.6% | -0.91 | 92.85 | 90.00 | 95.70 | — |
| — | 0.59 | 1.80 | 1.20 | +0.08 | 29.8% | 1042.5 | 29.8% | -0.93 | 100.50 | 97.70 | 103.30 | — |
| — | 0.75 | 0.99 | 0.87 | +0.07 | 30.1% | 1050 | 30.1% | -0.95 | 107.65 | 104.65 | 110.65 | — |
| — | 0.31 | 1.03 | 0.67 | +0.05 | 30.5% | 1060 | 30.5% | -0.97 | 117.30 | 114.90 | 119.70 | — |
| — | 0.32 | 0.55 | 0.43 | +0.04 | 30.7% | 1065 | 30.7% | -0.97 | 123.03 | 118.90 | 127.15 | — |
| — | 0.05 | 0.92 | 0.48 | +0.03 | 31.1% | 1075 | 31.1% | -0.99 | 132.53 | 129.90 | 135.15 | — |
| 38 | — | 1.07 | — | +0.02 | 31.6% | 1085 | 31.6% | -1.00 | 142.32 | 139.50 | 145.15 | 0 |
| — | 0.05 | 1.02 | 0.54 | +0.02 | 32.1% | 1095 | 32.1% | -1.00 | 152.32 | 149.50 | 155.15 | — |
| — | — | 0.36 | — | +0.01 | 32.7% | 1105 | 32.7% | -1.00 | 162.53 | 159.50 | 165.55 | — |
| — | — | 0.53 | — | +0.01 | 33.6% | 1120 | 33.6% | -1.00 | 177.32 | 174.50 | 180.15 | — |
| — | — | 0.53 | — | +0.01 | 34.2% | 1130 | 34.2% | -1.00 | 187.18 | 184.20 | 190.15 | — |
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.