Spot 949.80
· 440 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 183.20 | 189.40 | 186.30 | +1.00 | 82.7% | 765 | 82.7% | -0.00 | — | — | 0.17 | — |
| — | 173.30 | 179.40 | 176.35 | +1.00 | 78.6% | 775 | 78.6% | -0.00 | — | — | 0.15 | — |
| — | 163.25 | 169.40 | 166.32 | +1.00 | 74.5% | 785 | 74.5% | -0.00 | — | — | 0.14 | — |
| — | 153.20 | 159.40 | 156.30 | +1.00 | 70.6% | 795 | 70.6% | -0.00 | — | — | 0.40 | — |
| — | 144.25 | 149.40 | 146.82 | +1.00 | 66.7% | 805 | 66.7% | -0.00 | — | — | 0.37 | — |
| — | 133.25 | 139.40 | 136.32 | +1.00 | 62.9% | 815 | 62.9% | -0.00 | — | — | 0.21 | — |
| — | 123.25 | 129.45 | 126.35 | +1.00 | 59.3% | 825 | 59.3% | -0.00 | — | — | 0.29 | — |
| — | 118.30 | 124.45 | 121.38 | +1.00 | 57.6% | 830 | 57.6% | -0.00 | 0.08 | 0.05 | 0.11 | — |
| — | 108.25 | 114.45 | 111.35 | +0.99 | 54.2% | 840 | 54.2% | -0.01 | — | — | 0.46 | — |
| — | 103.40 | 109.45 | 106.42 | +0.99 | 52.5% | 845 | 52.5% | -0.01 | — | — | 0.21 | — |
| — | 98.35 | 104.50 | 101.42 | +0.99 | 50.9% | 850 | 50.9% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 93.35 | 99.50 | 96.42 | +0.99 | 49.3% | 855 | 49.3% | -0.01 | — | — | 0.16 | — |
| — | 88.05 | 94.50 | 91.28 | +0.99 | 47.7% | 860 | 47.7% | -0.01 | 0.14 | 0.10 | 0.17 | — |
| — | 83.35 | 89.55 | 86.45 | +0.99 | 46.2% | 865 | 46.2% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 78.35 | 84.60 | 81.47 | +0.99 | 44.7% | 870 | 44.7% | -0.01 | — | — | 0.20 | — |
| — | 72.95 | 79.65 | 76.30 | +0.98 | 43.2% | 875 | 43.2% | -0.02 | — | — | 0.25 | — |
| — | 68.45 | 74.70 | 71.58 | +0.98 | 41.8% | 880 | 41.8% | -0.02 | — | — | 0.27 | — |
| — | 63.65 | 69.75 | 66.70 | +0.97 | 40.4% | 885 | 40.4% | -0.03 | 0.23 | 0.10 | 0.37 | — |
| — | 58.60 | 64.80 | 61.70 | +0.97 | 39.1% | 890 | 39.1% | -0.03 | 0.34 | 0.21 | 0.48 | — |
| — | 54.00 | 59.90 | 56.95 | +0.96 | 37.9% | 895 | 37.9% | -0.04 | 0.43 | 0.26 | 0.61 | — |
| — | 48.95 | 55.20 | 52.08 | +0.95 | 36.8% | 900 | 36.8% | -0.05 | 0.62 | 0.50 | 0.75 | — |
| — | 44.75 | 49.95 | 47.35 | +0.94 | 35.7% | 905 | 35.7% | -0.06 | 0.71 | 0.47 | 0.95 | — |
| — | 40.00 | 45.65 | 42.83 | +0.92 | 34.8% | 910 | 34.8% | -0.08 | 1.17 | 1.00 | 1.34 | — |
| — | 35.85 | 40.90 | 38.38 | +0.89 | 34.0% | 915 | 34.0% | -0.11 | 1.36 | 1.13 | 1.60 | — |
| — | 31.05 | 36.80 | 33.92 | +0.86 | 33.4% | 920 | 33.4% | -0.14 | 2.00 | 1.73 | 2.28 | — |
| — | 27.00 | 32.15 | 29.57 | +0.82 | 32.8% | 925 | 32.8% | -0.18 | 2.60 | 2.00 | 3.20 | — |
| — | 23.00 | 27.80 | 25.40 | +0.77 | 32.4% | 930 | 32.4% | -0.23 | 3.42 | 2.85 | 4.00 | — |
| — | 18.25 | 23.90 | 21.07 | +0.71 | 32.1% | 935 | 32.1% | -0.29 | 4.47 | 3.65 | 5.30 | — |
| — | 16.50 | 19.80 | 18.15 | +0.65 | 31.9% | 940 | 31.9% | -0.35 | 6.17 | 5.50 | 6.85 | — |
| — | 11.85 | 16.20 | 14.03 | +0.58 | 31.8% | 945 | 31.8% | -0.42 | 8.20 | 7.40 | 9.00 | — |
| — | 9.65 | 12.45 | 11.05 | +0.51 | 31.7% | 950 | 31.7% | -0.50 | 10.30 | 9.40 | 11.20 | — |
| — | 7.25 | 10.35 | 8.80 | +0.43 | 31.6% | 955 | 31.6% | -0.57 | 12.57 | 11.15 | 14.00 | — |
| — | 6.45 | 7.30 | 6.88 | +0.36 | 31.6% | 960 | 31.6% | -0.64 | 15.95 | 13.50 | 18.40 | — |
| — | 4.60 | 6.40 | 5.50 | +0.30 | 31.7% | 965 | 31.7% | -0.70 | 18.68 | 16.20 | 21.15 | — |
| — | 3.50 | 4.15 | 3.83 | +0.24 | 31.8% | 970 | 31.8% | -0.76 | 22.70 | 19.80 | 25.60 | — |
| — | 2.46 | 3.15 | 2.81 | +0.19 | 32.0% | 975 | 32.0% | -0.81 | 26.43 | 23.70 | 29.15 | — |
| — | 1.67 | 2.45 | 2.06 | +0.15 | 32.2% | 980 | 32.2% | -0.86 | 30.23 | 27.80 | 32.65 | — |
| — | 1.08 | 1.60 | 1.34 | +0.11 | 32.5% | 985 | 32.5% | -0.89 | 35.08 | 32.55 | 37.60 | — |
| — | 0.87 | 1.25 | 1.06 | +0.09 | 33.0% | 990 | 33.0% | -0.92 | 39.30 | 36.60 | 42.00 | — |
| — | 0.60 | 0.90 | 0.75 | +0.07 | 33.5% | 995 | 33.5% | -0.94 | 44.00 | 41.50 | 46.50 | — |
| — | 0.50 | 0.55 | 0.53 | +0.05 | 34.2% | 1000 | 34.2% | -0.95 | 49.62 | 48.00 | 51.25 | — |
| — | 0.29 | 0.61 | 0.45 | +0.04 | 34.9% | 1005 | 34.9% | -0.97 | 54.23 | 51.20 | 57.25 | — |
| — | 0.26 | 0.55 | 0.41 | +0.03 | 35.4% | 1007.5 | 35.4% | -0.97 | 56.83 | 53.70 | 59.95 | — |
| — | 0.30 | 0.36 | 0.33 | +0.03 | 35.8% | 1010 | 35.8% | -0.97 | 59.42 | 56.50 | 62.35 | 57 |
| 28 | 0.16 | 0.59 | 0.38 | +0.03 | 36.3% | 1012.5 | 36.3% | -0.98 | 61.95 | 59.00 | 64.90 | 24 |
| — | 0.15 | 0.42 | 0.28 | +0.02 | 36.7% | 1015 | 36.7% | -0.98 | 64.28 | 61.15 | 67.40 | — |
| — | 0.08 | 0.37 | 0.23 | +0.02 | 37.8% | 1020 | — | — | 69.55 | 66.15 | 72.95 | — |
| — | 0.10 | 0.44 | 0.27 | +0.02 | 38.3% | 1022.5 | — | — | 71.75 | 68.65 | 74.85 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 38.9% | 1025 | 38.9% | -0.99 | 74.50 | 71.50 | 77.50 | — |
| — | — | 0.36 | — | +0.01 | 40.7% | 1032.5 | — | — | 81.90 | 78.65 | 85.15 | — |
| — | — | 0.40 | — | — | — | 1040 | — | — | 89.33 | 86.15 | 92.50 | — |
| — | — | 0.34 | — | — | — | 1047.5 | — | — | 96.72 | 93.65 | 99.80 | — |
| — | — | 0.66 | — | — | — | 1055 | — | — | 104.22 | 101.15 | 107.30 | — |
| — | — | 0.30 | — | — | — | 1065 | — | — | 114.22 | 111.15 | 117.30 | — |
| — | 0.04 | 0.47 | 0.26 | — | — | 1075 | — | — | 124.75 | 121.15 | 128.35 | — |
| — | — | 0.58 | — | — | — | 1085 | — | — | 134.00 | 131.15 | 136.85 | — |
| — | 0.05 | 0.56 | 0.30 | — | — | 1095 | — | — | 144.22 | 141.15 | 147.30 | — |
| — | — | 0.60 | — | — | — | 1105 | — | — | 154.22 | 151.15 | 157.30 | — |
| — | — | 0.26 | — | — | — | 1115 | — | — | 164.22 | 161.15 | 167.30 | — |
| — | — | 3.05 | — | — | — | 1130 | — | — | 179.22 | 176.15 | 182.30 | — |
| — | — | 0.88 | — | — | — | 1140 | — | — | 189.32 | 186.15 | 192.50 | — |
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.