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 | |
| — | 193.65 | 200.15 | 196.90 | +0.91 | 36.5% | 760 | 36.5% | -0.10 | 8.80 | 7.90 | 9.70 | — |
| — | 164.10 | 170.00 | 167.05 | +0.87 | 35.4% | 795 | 35.4% | -0.14 | 13.35 | 12.15 | 14.55 | — |
| — | 139.40 | 144.20 | 141.80 | +0.83 | 34.6% | 825 | 34.6% | -0.18 | 18.43 | 16.60 | 20.25 | — |
| — | 116.70 | 121.30 | 119.00 | +0.77 | 34.0% | 855 | 34.0% | -0.23 | 25.88 | 23.40 | 28.35 | — |
| — | 99.25 | 105.45 | 102.35 | +0.72 | 33.5% | 880 | 33.5% | -0.28 | 34.20 | 33.10 | 35.30 | — |
| — | 82.70 | 89.50 | 86.10 | +0.67 | 33.2% | 905 | 33.2% | -0.34 | 42.40 | 40.50 | 44.30 | — |
| — | 75.20 | 80.80 | 78.00 | +0.63 | 33.0% | 920 | 33.0% | -0.38 | 49.08 | 46.50 | 51.65 | — |
| — | 67.95 | 73.85 | 70.90 | +0.61 | 32.9% | 930 | 32.9% | -0.40 | 54.02 | 51.40 | 56.65 | — |
| — | 65.30 | 71.35 | 68.33 | +0.59 | 32.9% | 935 | 32.9% | -0.41 | 56.30 | 53.55 | 59.05 | — |
| — | 62.80 | 68.75 | 65.78 | +0.58 | 32.8% | 940 | 32.8% | -0.43 | 58.27 | 55.15 | 61.40 | — |
| — | 60.45 | 66.25 | 63.35 | +0.57 | 32.8% | 945 | 32.8% | -0.44 | 61.05 | 58.40 | 63.70 | — |
| — | 58.80 | 62.95 | 60.88 | +0.56 | 32.7% | 950 | 32.7% | -0.45 | 63.58 | 60.95 | 66.20 | — |
| — | 56.35 | 61.40 | 58.88 | +0.54 | 32.7% | 955 | 32.7% | -0.46 | 66.12 | 63.20 | 69.05 | — |
| — | 55.00 | 59.15 | 57.08 | +0.53 | 32.7% | 960 | 32.7% | -0.48 | 68.88 | 65.80 | 71.95 | — |
| — | 47.30 | 52.50 | 49.90 | +0.49 | 32.6% | 975 | 32.6% | -0.51 | 77.22 | 74.05 | 80.40 | — |
| — | 37.70 | 42.85 | 40.27 | +0.43 | 32.5% | 1000 | 32.5% | -0.58 | 92.58 | 89.25 | 95.90 | — |
| — | 29.45 | 34.75 | 32.10 | +0.37 | 32.4% | 1025 | 32.4% | -0.64 | 109.22 | 105.95 | 112.50 | — |
| — | 23.20 | 26.85 | 25.02 | +0.31 | 32.5% | 1050 | 32.5% | -0.70 | 127.38 | 123.75 | 131.00 | — |
| — | 17.55 | 20.90 | 19.23 | +0.26 | 32.5% | 1075 | 32.5% | -0.75 | 146.72 | 143.95 | 149.50 | — |
| — | 14.20 | 17.00 | 15.60 | +0.22 | 32.6% | 1100 | 32.6% | -0.80 | 167.80 | 164.60 | 171.00 | — |
| — | 10.95 | 13.70 | 12.32 | +0.18 | 32.7% | 1125 | 32.7% | -0.84 | 189.53 | 186.30 | 192.75 | — |
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.