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 | |
| — | 188.00 | 194.40 | 191.20 | +1.00 | 74.2% | 770 | 74.2% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 178.70 | 183.80 | 181.25 | +1.00 | 71.0% | 780 | 71.0% | -0.00 | — | — | 0.67 | — |
| — | 168.55 | 174.30 | 171.43 | +1.00 | 67.7% | 790 | 67.7% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 153.00 | 159.45 | 156.22 | +1.00 | 62.8% | 805 | 62.8% | -0.00 | — | — | 0.62 | — |
| — | 143.60 | 149.15 | 146.38 | +1.00 | 59.5% | 815 | 59.5% | -0.00 | — | — | 0.30 | — |
| — | 138.75 | 144.00 | 141.38 | +1.00 | 57.9% | 820 | 57.9% | -0.00 | — | — | 0.39 | — |
| — | 128.75 | 134.50 | 131.62 | +1.00 | 54.7% | 830 | 54.7% | -0.00 | 0.12 | 0.05 | 0.18 | — |
| — | 118.65 | 122.25 | 120.45 | +0.99 | 51.6% | 840 | 51.6% | -0.01 | — | — | 0.35 | — |
| — | 108.10 | 114.30 | 111.20 | +0.99 | 48.8% | 850 | 48.8% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 103.70 | 109.30 | 106.50 | +0.99 | 47.4% | 855 | 47.4% | -0.01 | — | — | 0.45 | — |
| — | 98.70 | 104.35 | 101.53 | +0.99 | 46.1% | 860 | 46.1% | -0.01 | 0.15 | 0.07 | 0.24 | — |
| — | 93.75 | 99.65 | 96.70 | +0.99 | 44.9% | 865 | 44.9% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 88.20 | 94.40 | 91.30 | +0.99 | 43.7% | 870 | 43.7% | -0.01 | 0.21 | 0.11 | 0.32 | — |
| — | 83.80 | 89.50 | 86.65 | +0.98 | 42.6% | 875 | 42.6% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 78.30 | 84.55 | 81.42 | +0.98 | 41.6% | 880 | 41.6% | -0.02 | 0.42 | 0.26 | 0.58 | — |
| — | 73.40 | 79.90 | 76.65 | +0.97 | 40.6% | 885 | 40.6% | -0.03 | 0.46 | 0.16 | 0.75 | — |
| — | 68.45 | 75.00 | 71.72 | +0.97 | 39.7% | 890 | 39.7% | -0.03 | 0.55 | 0.39 | 0.71 | — |
| — | 63.60 | 70.15 | 66.88 | +0.96 | 38.9% | 895 | 38.9% | -0.04 | 0.57 | 0.41 | 0.73 | — |
| — | 59.05 | 64.70 | 61.88 | +0.95 | 38.1% | 900 | — | — | 0.83 | 0.43 | 1.23 | — |
| — | 54.15 | 59.20 | 56.67 | +0.94 | 37.4% | 905 | 37.4% | -0.06 | 0.98 | 0.62 | 1.34 | — |
| — | 49.35 | 54.45 | 51.90 | +0.93 | 36.7% | 910 | 36.7% | -0.08 | 1.17 | 0.94 | 1.40 | — |
| — | 45.05 | 51.10 | 48.08 | +0.90 | 36.1% | 915 | 36.1% | -0.09 | 1.50 | 1.19 | 1.80 | — |
| — | 40.15 | 45.25 | 42.70 | +0.88 | 35.5% | 920 | 35.5% | -0.12 | 2.00 | 1.68 | 2.31 | — |
| — | 35.60 | 38.40 | 37.00 | +0.85 | 34.9% | 925 | 34.9% | -0.15 | 2.48 | 1.96 | 3.00 | — |
| — | 32.90 | 36.55 | 34.73 | +0.82 | 34.4% | 930 | 34.4% | -0.18 | 3.45 | 3.05 | 3.85 | — |
| — | 28.75 | 32.50 | 30.62 | +0.79 | 34.0% | 935 | 34.0% | -0.21 | 4.17 | 3.20 | 5.15 | — |
| — | 25.35 | 28.65 | 27.00 | +0.74 | 33.5% | 940 | 33.5% | -0.26 | 5.25 | 4.20 | 6.30 | — |
| — | 21.40 | 25.00 | 23.20 | +0.69 | 33.1% | 945 | 33.1% | -0.31 | 6.42 | 5.75 | 7.10 | — |
| — | 18.80 | 20.20 | 19.50 | +0.63 | 32.8% | 950 | 32.8% | -0.37 | 8.45 | 8.00 | 8.90 | — |
| — | 14.85 | 16.65 | 15.75 | +0.57 | 32.5% | 955 | 32.5% | -0.43 | 10.20 | 9.30 | 11.10 | — |
| — | 12.50 | 13.50 | 13.00 | +0.51 | 32.2% | 960 | 32.2% | -0.49 | 12.82 | 11.55 | 14.10 | — |
| — | 10.00 | 11.30 | 10.65 | +0.45 | 32.0% | 965 | 32.0% | -0.55 | 15.03 | 13.25 | 16.80 | — |
| — | 8.15 | 9.40 | 8.78 | +0.39 | 31.9% | 970 | 31.9% | -0.62 | 17.70 | 15.65 | 19.75 | — |
| — | 6.40 | 7.50 | 6.95 | +0.33 | 31.8% | 975 | 31.8% | -0.68 | 21.23 | 19.75 | 22.70 | — |
| — | 4.65 | 5.75 | 5.20 | +0.28 | 31.7% | 980 | 31.7% | -0.72 | 24.20 | 22.25 | 26.15 | — |
| — | 3.95 | 4.75 | 4.35 | +0.23 | 31.7% | 985 | 31.7% | -0.77 | 27.98 | 26.05 | 29.90 | — |
| — | 2.92 | 3.50 | 3.21 | +0.19 | 31.8% | 990 | 31.8% | -0.81 | 31.98 | 30.10 | 33.85 | — |
| — | 2.14 | 2.67 | 2.40 | +0.15 | 31.9% | 995 | 31.9% | -0.86 | 36.90 | 34.35 | 39.45 | — |
| — | 1.70 | 1.87 | 1.78 | +0.12 | 32.1% | 1000 | 32.1% | -0.88 | 41.33 | 38.80 | 43.85 | — |
| — | 1.16 | 1.46 | 1.31 | +0.09 | 32.4% | 1005 | 32.4% | -0.91 | 44.73 | 42.10 | 47.35 | — |
| — | 0.88 | 1.32 | 1.10 | +0.08 | 32.5% | 1007.5 | 32.5% | -0.92 | 47.73 | 44.45 | 51.00 | — |
| — | 0.86 | 1.14 | 1.00 | +0.07 | 32.7% | 1010 | 32.7% | -0.93 | 49.77 | 46.80 | 52.75 | — |
| — | 0.56 | 1.37 | 0.96 | +0.07 | 32.9% | 1012.5 | 32.9% | -0.94 | 52.48 | 49.20 | 55.75 | — |
| — | 0.63 | 1.10 | 0.86 | +0.06 | 33.1% | 1015 | 33.1% | -0.95 | 54.85 | 51.70 | 58.00 | — |
| 148 | 0.35 | 0.67 | 0.51 | +0.05 | 33.5% | 1020 | 33.5% | -0.96 | 59.45 | 56.55 | 62.35 | 80 |
| — | 0.09 | 0.65 | 0.37 | +0.04 | 33.8% | 1022.5 | 33.8% | -0.97 | 62.12 | 58.85 | 65.40 | — |
| — | 0.25 | 0.60 | 0.42 | +0.04 | 34.0% | 1025 | 34.0% | -0.97 | 64.55 | 61.30 | 67.80 | — |
| — | 0.05 | 0.68 | 0.36 | +0.03 | 34.3% | 1027.5 | 34.3% | -0.97 | 67.03 | 63.75 | 70.30 | — |
| — | 0.18 | 0.30 | 0.24 | +0.02 | 35.3% | 1035 | 35.3% | -0.98 | 74.45 | 71.20 | 77.70 | — |
| — | — | 0.40 | — | +0.02 | 36.0% | 1040 | 36.0% | -0.99 | 79.45 | 76.20 | 82.70 | — |
| — | — | 0.40 | — | +0.01 | 37.2% | 1047.5 | 37.2% | -0.99 | 87.05 | 83.95 | 90.15 | — |
| — | — | 0.74 | — | +0.01 | 38.5% | 1055 | 38.5% | -1.00 | 94.45 | 91.20 | 97.70 | — |
| — | 0.03 | 0.46 | 0.24 | +0.01 | 40.4% | 1065 | 40.4% | -1.00 | 104.45 | 101.20 | 107.70 | — |
| — | — | 0.60 | — | +0.01 | 41.3% | 1070 | 41.3% | -1.00 | 109.35 | 106.60 | 112.10 | — |
| — | — | 0.54 | — | +0.00 | 43.3% | 1080 | 43.3% | -1.00 | 119.15 | 116.20 | 122.10 | — |
| — | 0.05 | 0.29 | 0.17 | +0.00 | 45.2% | 1090 | 45.2% | -1.00 | 129.57 | 126.45 | 132.70 | — |
| — | — | 0.05 | — | +0.00 | 48.1% | 1105 | 48.1% | -1.00 | 144.35 | 141.60 | 147.10 | — |
| — | — | 1.69 | — | +0.00 | 50.1% | 1115 | 50.1% | -1.00 | 154.32 | 151.55 | 157.10 | — |
| — | — | 0.10 | — | +0.00 | 52.1% | 1125 | 52.1% | -1.00 | 164.38 | 161.65 | 167.10 | — |
| — | — | 1.62 | — | +0.00 | 54.1% | 1135 | 54.1% | -1.00 | 174.45 | 171.20 | 177.70 | — |
| — | — | 0.13 | — | +0.00 | 57.2% | 1150 | 57.2% | -1.00 | 189.45 | 186.20 | 192.70 | — |
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.