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 | |
| — | 188.70 | 195.15 | 191.93 | +1.00 | 48.2% | 770 | 48.2% | -0.00 | — | — | 0.56 | — |
| — | 179.10 | 185.15 | 182.12 | +1.00 | 46.6% | 780 | 46.6% | -0.00 | 0.37 | 0.01 | 0.73 | — |
| — | 169.40 | 175.30 | 172.35 | +0.99 | 45.0% | 790 | 45.0% | -0.01 | — | — | 0.87 | — |
| — | 154.60 | 159.75 | 157.18 | +0.99 | 42.9% | 805 | 42.9% | -0.01 | 0.61 | 0.01 | 1.21 | — |
| — | 144.20 | 149.85 | 147.03 | +0.99 | 41.5% | 815 | 41.5% | -0.01 | — | — | 1.75 | — |
| — | 139.60 | 144.90 | 142.25 | +0.99 | 40.8% | 820 | 40.8% | -0.01 | — | — | 1.10 | — |
| — | 129.15 | 135.65 | 132.40 | +0.99 | 39.6% | 830 | 39.6% | -0.01 | 0.43 | 0.30 | 0.57 | — |
| — | 119.25 | 125.80 | 122.53 | +0.98 | 38.4% | 840 | 38.4% | -0.02 | 0.58 | 0.34 | 0.82 | — |
| — | 109.45 | 116.00 | 112.72 | +0.97 | 37.4% | 850 | 37.4% | -0.03 | 0.93 | 0.50 | 1.35 | — |
| — | 104.60 | 110.90 | 107.75 | +0.97 | 36.8% | 855 | 36.8% | -0.03 | 0.79 | 0.52 | 1.05 | — |
| — | 99.70 | 106.25 | 102.97 | +0.96 | 36.4% | 860 | 36.4% | -0.04 | 1.10 | 0.49 | 1.72 | — |
| — | 95.00 | 99.00 | 97.00 | +0.96 | 35.9% | 865 | 35.9% | -0.04 | 1.22 | 0.80 | 1.64 | — |
| 11 | 90.10 | 96.65 | 93.38 | +0.95 | 35.4% | 870 | 35.4% | -0.05 | 1.54 | 0.78 | 2.30 | 65 |
| 4 | 85.30 | 91.90 | 88.60 | +0.94 | 35.0% | 875 | 35.0% | -0.06 | 1.47 | 1.18 | 1.75 | 56 |
| 6 | 80.55 | 87.10 | 83.83 | +0.93 | 34.6% | 880 | 34.6% | -0.07 | 1.92 | 1.47 | 2.37 | 98 |
| — | 75.95 | 82.45 | 79.20 | +0.92 | 34.2% | 885 | 34.2% | -0.08 | 2.04 | 1.44 | 2.64 | — |
| — | 72.10 | 77.80 | 74.95 | +0.91 | 33.8% | 890 | 33.8% | -0.09 | 2.56 | 2.08 | 3.05 | — |
| — | 68.35 | 72.00 | 70.17 | — | — | 895 | — | — | 3.23 | 2.47 | 4.00 | — |
| — | 62.55 | 66.30 | 64.42 | — | — | 900 | — | — | 3.33 | 2.52 | 4.15 | — |
| — | 59.35 | 63.15 | 61.25 | — | — | 905 | — | — | 4.03 | 2.86 | 5.20 | — |
| — | 55.10 | 58.85 | 56.98 | — | — | 910 | — | — | 5.05 | 3.80 | 6.30 | — |
| — | 50.90 | 54.15 | 52.52 | — | — | 915 | — | — | 5.83 | 4.75 | 6.90 | — |
| — | 46.85 | 50.65 | 48.75 | — | — | 920 | — | — | 6.28 | 5.55 | 7.00 | — |
| — | 42.95 | 45.50 | 44.23 | +0.77 | 31.8% | 925 | 31.8% | -0.24 | 7.67 | 6.55 | 8.80 | — |
| — | 39.00 | 41.60 | 40.30 | — | — | 930 | — | — | 9.22 | 7.80 | 10.65 | — |
| — | 35.40 | 38.70 | 37.05 | +0.71 | 31.4% | 935 | 31.4% | -0.29 | 9.97 | 8.55 | 11.40 | — |
| — | 32.00 | 35.00 | 33.50 | +0.67 | 31.2% | 940 | 31.2% | -0.33 | 11.93 | 10.05 | 13.80 | — |
| — | 28.85 | 31.45 | 30.15 | +0.63 | 31.0% | 945 | 31.0% | -0.37 | 13.62 | 11.70 | 15.55 | — |
| — | 25.95 | 28.40 | 27.18 | +0.60 | 30.9% | 950 | 30.9% | -0.41 | 15.60 | 13.50 | 17.70 | — |
| — | 23.00 | 26.30 | 24.65 | +0.56 | 30.8% | 955 | 30.8% | -0.44 | 18.00 | 15.95 | 20.05 | — |
| — | 20.45 | 23.40 | 21.93 | +0.52 | 30.7% | 960 | 30.7% | -0.48 | 20.02 | 17.65 | 22.40 | — |
| — | 17.90 | 19.50 | 18.70 | +0.48 | 30.6% | 965 | 30.6% | -0.52 | 22.55 | 20.15 | 24.95 | — |
| — | 14.80 | 18.55 | 16.68 | +0.45 | 30.5% | 970 | 30.5% | -0.56 | 24.88 | 22.70 | 27.05 | — |
| — | 13.85 | 15.10 | 14.47 | +0.41 | 30.4% | 975 | 30.4% | -0.59 | 28.27 | 25.60 | 30.95 | — |
| — | 12.05 | 13.20 | 12.62 | +0.37 | 30.4% | 980 | 30.4% | -0.63 | 31.27 | 28.75 | 33.80 | — |
| — | 9.90 | 11.75 | 10.82 | +0.33 | 30.3% | 985 | 30.3% | -0.67 | 34.75 | 32.05 | 37.45 | — |
| — | 8.70 | 10.30 | 9.50 | +0.30 | 30.3% | 990 | 30.3% | -0.70 | 38.27 | 35.60 | 40.95 | — |
| — | 7.70 | 8.60 | 8.15 | +0.27 | 30.3% | 995 | 30.3% | -0.74 | 41.38 | 39.25 | 43.50 | — |
| — | 6.10 | 7.60 | 6.85 | +0.24 | 30.3% | 1000 | 30.3% | -0.77 | 45.05 | 43.15 | 46.95 | — |
| — | 4.75 | 6.50 | 5.62 | +0.21 | 30.3% | 1005 | 30.3% | -0.80 | 49.00 | 47.10 | 50.90 | — |
| — | 5.15 | 5.85 | 5.50 | +0.20 | 30.3% | 1007.5 | 30.3% | -0.81 | 51.55 | 50.15 | 52.95 | — |
| — | 4.60 | 5.40 | 5.00 | +0.18 | 30.4% | 1010 | 30.4% | -0.82 | 53.30 | 51.25 | 55.35 | — |
| — | 4.35 | 5.15 | 4.75 | +0.17 | 30.4% | 1012.5 | 30.4% | -0.84 | 55.25 | 53.40 | 57.10 | — |
| — | 3.80 | 4.60 | 4.20 | +0.16 | 30.4% | 1015 | 30.4% | -0.85 | 57.38 | 55.50 | 59.25 | — |
| — | 3.50 | 4.05 | 3.77 | +0.14 | 30.5% | 1020 | 30.5% | -0.87 | 61.73 | 59.90 | 63.55 | — |
| — | 3.05 | 3.55 | 3.30 | +0.13 | 30.5% | 1022.5 | 30.5% | -0.88 | 63.95 | 62.10 | 65.80 | — |
| — | 2.76 | 3.25 | 3.00 | +0.12 | 30.5% | 1025 | 30.5% | -0.89 | 66.17 | 64.35 | 68.00 | — |
| — | 2.49 | 2.99 | 2.74 | +0.11 | 30.6% | 1027.5 | 30.6% | -0.90 | 68.55 | 66.85 | 70.25 | — |
| — | 1.67 | 3.20 | 2.44 | +0.09 | 30.7% | 1035 | 30.7% | -0.92 | 75.62 | 72.40 | 78.85 | — |
| — | 1.15 | 2.06 | 1.60 | +0.08 | 30.8% | 1040 | 30.8% | -0.94 | 80.28 | 77.00 | 83.55 | — |
| — | 0.50 | 1.63 | 1.06 | +0.06 | 31.0% | 1047.5 | 31.0% | -0.95 | 87.47 | 84.25 | 90.70 | — |
| — | 0.50 | 1.31 | 0.91 | +0.05 | 31.2% | 1055 | 31.2% | -0.97 | 94.40 | 91.45 | 97.35 | — |
| — | 0.28 | 1.55 | 0.92 | +0.03 | 31.5% | 1065 | 31.5% | -0.98 | 104.50 | 101.25 | 107.75 | — |
| — | 0.22 | 1.34 | 0.78 | +0.03 | 31.6% | 1070 | 31.6% | -0.99 | 109.50 | 106.90 | 112.10 | — |
| — | 0.05 | 1.20 | 0.62 | +0.02 | 32.0% | 1080 | 32.0% | -1.00 | 120.50 | 116.00 | 125.00 | — |
| — | — | 4.55 | — | +0.01 | 32.4% | 1090 | 32.4% | -1.00 | 129.45 | 126.95 | 131.95 | — |
| — | 0.03 | 0.62 | 0.33 | +0.01 | 33.0% | 1105 | 33.0% | -1.00 | 144.57 | 142.05 | 147.10 | — |
| — | — | 0.87 | — | +0.01 | 33.5% | 1115 | 33.5% | -1.00 | 154.45 | 151.20 | 157.70 | — |
| — | — | 2.23 | — | +0.00 | 33.9% | 1125 | 33.9% | -1.00 | 164.45 | 161.20 | 167.70 | — |
| — | — | 4.05 | — | +0.00 | 34.4% | 1135 | 34.4% | -1.00 | 174.45 | 171.20 | 177.70 | — |
| — | — | 1.93 | — | +0.00 | 35.2% | 1150 | 35.2% | -1.00 | 190.07 | 186.80 | 193.35 | — |
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.