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 | |
| — | 199.20 | 204.80 | 202.00 | +0.89 | 35.9% | 760 | 35.9% | -0.11 | 11.85 | 10.10 | 13.60 | — |
| — | 169.30 | 175.85 | 172.57 | +0.85 | 35.2% | 795 | 35.2% | -0.15 | 17.82 | 16.15 | 19.50 | — |
| — | 146.00 | 152.60 | 149.30 | +0.81 | 34.6% | 825 | 34.6% | -0.20 | 23.88 | 21.75 | 26.00 | — |
| — | 124.05 | 130.80 | 127.42 | +0.76 | 34.1% | 855 | 34.1% | -0.25 | 31.93 | 30.30 | 33.55 | — |
| — | 108.15 | 113.90 | 111.03 | +0.71 | 33.8% | 880 | 33.8% | -0.30 | 40.10 | 37.80 | 42.40 | — |
| — | 92.40 | 98.60 | 95.50 | +0.66 | 33.5% | 905 | 33.5% | -0.35 | 49.88 | 47.20 | 52.55 | — |
| — | 83.65 | 90.00 | 86.83 | +0.63 | 33.3% | 920 | 33.3% | -0.38 | 56.38 | 53.80 | 58.95 | — |
| — | 77.80 | 83.15 | 80.47 | +0.61 | 33.2% | 930 | 33.2% | -0.40 | 60.65 | 58.05 | 63.25 | — |
| — | 75.75 | 81.05 | 78.40 | +0.60 | 33.2% | 935 | 33.2% | -0.41 | 63.52 | 60.30 | 66.75 | — |
| — | 72.90 | 78.50 | 75.70 | +0.58 | 33.1% | 940 | 33.1% | -0.42 | 65.67 | 62.70 | 68.65 | — |
| — | 70.50 | 76.00 | 73.25 | +0.57 | 33.1% | 945 | 33.1% | -0.43 | 68.20 | 65.70 | 70.70 | — |
| — | 68.15 | 73.10 | 70.62 | +0.56 | 33.0% | 950 | 33.0% | -0.45 | 70.28 | 68.25 | 72.30 | — |
| — | 65.85 | 71.20 | 68.53 | +0.55 | 33.0% | 955 | 33.0% | -0.46 | 73.00 | 70.85 | 75.15 | — |
| — | 63.55 | 68.50 | 66.03 | +0.54 | 33.0% | 960 | 33.0% | -0.47 | 76.03 | 73.50 | 78.55 | — |
| — | 57.00 | 61.80 | 59.40 | +0.51 | 32.9% | 975 | 32.9% | -0.50 | 83.65 | 81.10 | 86.20 | — |
| — | 47.05 | 52.00 | 49.52 | +0.45 | 32.7% | 1000 | 32.7% | -0.56 | 98.55 | 95.90 | 101.20 | — |
| — | 38.95 | 43.90 | 41.42 | +0.40 | 32.6% | 1025 | 32.6% | -0.61 | 115.67 | 112.35 | 119.00 | — |
| — | 31.30 | 35.20 | 33.25 | +0.35 | 32.5% | 1050 | 32.5% | -0.66 | 133.20 | 129.95 | 136.45 | — |
| — | 25.70 | 29.70 | 27.70 | +0.30 | 32.5% | 1075 | 32.5% | -0.71 | 152.28 | 148.80 | 155.75 | — |
| — | 20.85 | 23.35 | 22.10 | +0.27 | 32.5% | 1100 | 32.5% | -0.76 | 172.00 | 168.80 | 175.20 | — |
| — | 16.45 | 20.10 | 18.27 | +0.22 | 32.5% | 1125 | 32.5% | -0.80 | 192.95 | 189.75 | 196.15 | — |
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.