Spot 960.55
· 440 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 192.40 | 197.90 | 195.15 | +0.97 | 40.2% | 770 | 40.2% | -0.03 | 1.82 | 1.15 | 2.49 | — |
| — | 182.70 | 188.20 | 185.45 | +0.97 | 39.8% | 780 | 39.8% | -0.03 | 1.68 | 1.14 | 2.21 | — |
| — | 173.10 | 178.60 | 175.85 | +0.96 | 39.4% | 790 | 39.4% | -0.04 | 2.02 | 1.51 | 2.52 | — |
| — | 158.80 | 164.70 | 161.75 | +0.95 | 38.8% | 805 | 38.8% | -0.05 | 2.64 | 2.18 | 3.10 | — |
| — | 149.00 | 155.30 | 152.15 | +0.94 | 38.4% | 815 | 38.4% | -0.06 | 3.21 | 2.71 | 3.70 | — |
| — | 144.15 | 150.60 | 147.38 | +0.93 | 38.2% | 820 | 38.2% | -0.07 | 3.61 | 2.77 | 4.45 | — |
| — | 135.00 | 141.60 | 138.30 | +0.92 | 37.9% | 830 | 37.9% | -0.08 | 4.05 | 2.90 | 5.20 | — |
| — | 126.00 | 132.50 | 129.25 | +0.90 | 37.5% | 840 | 37.5% | -0.10 | 4.83 | 3.20 | 6.45 | — |
| — | 118.15 | 121.90 | 120.03 | +0.88 | 37.2% | 850 | 37.2% | -0.12 | 6.10 | 4.90 | 7.30 | — |
| — | 113.75 | 118.05 | 115.90 | +0.88 | 37.0% | 855 | 37.0% | -0.13 | 6.28 | 4.40 | 8.15 | — |
| — | 109.15 | 113.75 | 111.45 | +0.87 | 36.9% | 860 | 36.9% | -0.14 | 6.70 | 5.50 | 7.90 | — |
| — | 105.10 | 109.50 | 107.30 | +0.85 | 36.7% | 865 | 36.7% | -0.15 | 7.85 | 6.60 | 9.10 | 52 |
| 0 | 100.85 | 103.85 | 102.35 | +0.84 | 36.5% | 870 | 36.5% | -0.16 | 8.47 | 7.05 | 9.90 | — |
| — | 96.65 | 100.70 | 98.67 | +0.83 | 36.4% | 875 | 36.4% | -0.17 | 10.05 | 7.60 | 12.50 | — |
| — | 92.50 | 96.40 | 94.45 | +0.82 | 36.2% | 880 | 36.2% | -0.18 | 10.85 | 8.65 | 13.05 | — |
| — | 88.45 | 92.65 | 90.55 | +0.80 | 36.1% | 885 | 36.1% | -0.20 | 11.28 | 9.00 | 13.55 | — |
| — | 84.50 | 88.25 | 86.38 | +0.79 | 35.9% | 890 | 35.9% | -0.21 | 12.95 | 10.40 | 15.50 | — |
| — | 80.60 | 85.15 | 82.88 | +0.77 | 35.8% | 895 | 35.8% | -0.23 | 14.50 | 12.65 | 16.35 | — |
| — | 75.30 | 81.35 | 78.33 | +0.76 | 35.7% | 900 | 35.7% | -0.24 | 14.60 | 12.70 | 16.50 | — |
| — | 72.95 | 77.65 | 75.30 | +0.74 | 35.5% | 905 | 35.5% | -0.26 | 15.93 | 13.45 | 18.40 | — |
| — | 69.15 | 74.05 | 71.60 | +0.73 | 35.4% | 910 | 35.4% | -0.28 | 17.23 | 15.45 | 19.00 | — |
| — | 64.60 | 70.55 | 67.58 | +0.71 | 35.3% | 915 | 35.3% | -0.29 | 18.62 | 16.15 | 21.10 | — |
| — | 61.15 | 67.10 | 64.12 | +0.69 | 35.1% | 920 | 35.1% | -0.31 | 20.62 | 18.50 | 22.75 | — |
| — | 57.75 | 63.75 | 60.75 | +0.67 | 35.0% | 925 | 35.0% | -0.33 | 22.23 | 19.80 | 24.65 | — |
| — | 54.45 | 60.55 | 57.50 | +0.66 | 34.9% | 930 | 34.9% | -0.35 | 23.90 | 21.50 | 26.30 | — |
| — | 51.65 | 56.30 | 53.98 | +0.64 | 34.8% | 935 | 34.8% | -0.37 | 26.00 | 23.80 | 28.20 | — |
| — | 48.20 | 54.40 | 51.30 | +0.62 | 34.7% | 940 | 34.7% | -0.39 | 27.85 | 25.75 | 29.95 | — |
| — | 45.55 | 51.70 | 48.62 | +0.60 | 34.5% | 945 | 34.5% | -0.41 | 29.35 | 27.05 | 31.65 | — |
| — | 43.20 | 48.85 | 46.02 | +0.58 | 34.4% | 950 | 34.4% | -0.43 | 31.90 | 30.05 | 33.75 | — |
| — | 40.50 | 46.15 | 43.33 | +0.56 | 34.3% | 955 | 34.3% | -0.45 | 34.33 | 32.35 | 36.30 | — |
| — | 37.75 | 43.50 | 40.62 | +0.54 | 34.2% | 960 | 34.2% | -0.47 | 36.75 | 34.75 | 38.75 | — |
| — | 35.30 | 41.05 | 38.17 | +0.52 | 34.1% | 965 | 34.1% | -0.49 | 39.83 | 37.30 | 42.35 | — |
| — | 32.20 | 38.65 | 35.42 | +0.49 | 34.0% | 970 | 34.0% | -0.51 | 41.77 | 38.60 | 44.95 | — |
| — | 31.40 | 35.15 | 33.27 | +0.47 | 34.0% | 975 | 34.0% | -0.53 | 45.17 | 42.65 | 47.70 | — |
| — | 29.15 | 32.85 | 31.00 | +0.45 | 33.9% | 980 | 33.9% | -0.55 | 47.40 | 45.50 | 49.30 | — |
| — | 26.90 | 30.75 | 28.82 | +0.44 | 33.8% | 985 | 33.8% | -0.57 | 50.85 | 48.40 | 53.30 | — |
| — | 25.35 | 28.80 | 27.07 | +0.41 | 33.7% | 990 | 33.7% | -0.59 | 53.38 | 51.50 | 55.25 | 12 |
| — | 23.00 | 25.50 | 24.25 | +0.39 | 33.6% | 995 | 33.6% | -0.61 | 56.33 | 53.45 | 59.20 | — |
| — | 20.60 | 24.70 | 22.65 | +0.37 | 33.6% | 1000 | 33.6% | -0.63 | 60.00 | 57.55 | 62.45 | — |
| — | 20.15 | 23.40 | 21.77 | +0.36 | 33.5% | 1005 | 33.5% | -0.65 | 63.60 | 61.25 | 65.95 | — |
| — | 17.30 | 21.80 | 19.55 | +0.33 | 33.4% | 1010 | 33.4% | -0.67 | 66.33 | 63.40 | 69.25 | — |
| — | 17.45 | 19.60 | 18.52 | +0.32 | 33.4% | 1015 | 33.4% | -0.69 | 70.53 | 68.20 | 72.85 | — |
| — | 15.80 | 17.50 | 16.65 | +0.30 | 33.3% | 1020 | 33.3% | -0.71 | 74.10 | 71.50 | 76.70 | — |
| — | 15.05 | 16.15 | 15.60 | +0.28 | 33.3% | 1025 | 33.3% | -0.73 | 77.20 | 75.50 | 78.90 | — |
| — | 12.30 | 15.15 | 13.72 | +0.25 | 33.2% | 1035 | 33.2% | -0.76 | 85.62 | 83.25 | 88.00 | — |
| — | 11.25 | 12.70 | 11.97 | +0.23 | 33.1% | 1040 | 33.1% | -0.78 | 87.97 | 85.85 | 90.10 | — |
| — | 7.65 | 11.25 | 9.45 | +0.19 | 33.0% | 1055 | 33.0% | -0.82 | 101.12 | 99.60 | 102.65 | — |
| — | 6.40 | 10.00 | 8.20 | +0.17 | 33.0% | 1065 | 33.0% | -0.85 | 109.67 | 106.75 | 112.60 | — |
| — | 4.40 | 8.90 | 6.65 | +0.15 | 33.0% | 1070 | 33.0% | -0.86 | 113.30 | 111.10 | 115.50 | — |
| — | 4.40 | 8.25 | 6.33 | +0.13 | 33.0% | 1080 | 33.0% | -0.89 | 122.97 | 120.05 | 125.90 | — |
| — | 3.90 | 7.00 | 5.45 | +0.11 | 32.9% | 1090 | 32.9% | -0.91 | 131.55 | 128.45 | 134.65 | — |
| — | 1.84 | 5.50 | 3.67 | +0.09 | 33.0% | 1105 | 33.0% | -0.93 | 146.47 | 144.75 | 148.20 | — |
| — | 1.88 | 3.85 | 2.87 | +0.07 | 33.0% | 1115 | 33.0% | -0.95 | 154.82 | 151.75 | 157.90 | — |
| — | 1.73 | 4.50 | 3.12 | +0.06 | 33.0% | 1125 | 33.0% | -0.96 | 164.80 | 162.00 | 167.60 | — |
| — | 1.32 | 2.89 | 2.10 | +0.05 | 33.1% | 1135 | 33.1% | -0.97 | 175.10 | 171.75 | 178.45 | — |
| — | 1.16 | 2.27 | 1.72 | +0.04 | 33.2% | 1150 | 33.2% | -0.99 | 189.40 | 186.65 | 192.15 | — |
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.