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 | |
| — | 183.50 | 190.20 | 186.85 | — | — | 765 | — | — | — | — | 0.95 | — |
| — | 173.55 | 180.20 | 176.88 | — | — | 775 | — | — | — | — | 0.84 | — |
| — | 163.60 | 170.25 | 166.93 | — | — | 785 | — | — | — | — | 0.25 | — |
| — | 153.55 | 160.30 | 156.93 | — | — | 795 | — | — | — | — | 1.29 | — |
| — | 142.80 | 150.35 | 146.57 | — | — | 805 | — | — | — | — | 1.47 | — |
| — | 134.25 | 140.45 | 137.35 | — | — | 815 | — | — | — | — | 0.60 | — |
| — | 125.30 | 130.45 | 127.88 | — | — | 825 | — | — | — | — | 0.63 | — |
| — | 119.95 | 125.55 | 122.75 | — | — | 830 | — | — | 0.52 | 0.22 | 0.81 | — |
| — | 109.70 | 115.65 | 112.67 | +0.98 | 38.2% | 840 | 38.2% | -0.02 | 0.58 | 0.50 | 0.66 | — |
| — | 105.60 | 110.80 | 108.20 | +0.97 | 37.5% | 845 | 37.5% | -0.03 | 0.81 | 0.25 | 1.36 | — |
| — | 100.90 | 105.90 | 103.40 | +0.97 | 36.9% | 850 | 36.9% | -0.03 | 0.74 | 0.34 | 1.15 | — |
| — | 94.75 | 101.00 | 97.88 | +0.96 | 36.3% | 855 | 36.3% | -0.04 | 0.66 | 0.30 | 1.01 | — |
| — | 89.45 | 96.15 | 92.80 | +0.96 | 35.8% | 860 | 35.8% | -0.04 | 0.93 | 0.54 | 1.32 | — |
| — | 85.30 | 91.30 | 88.30 | +0.95 | 35.2% | 865 | 35.2% | -0.05 | 1.30 | 0.76 | 1.85 | — |
| — | 80.25 | 86.55 | 83.40 | +0.94 | 34.7% | 870 | 34.7% | -0.06 | 1.37 | 0.97 | 1.77 | — |
| — | 76.85 | 81.80 | 79.33 | +0.93 | 34.2% | 875 | 34.2% | -0.07 | 1.60 | 1.14 | 2.06 | — |
| — | 72.15 | 77.10 | 74.62 | +0.92 | 33.8% | 880 | 33.8% | -0.08 | 1.82 | 1.32 | 2.32 | — |
| — | 67.45 | 72.65 | 70.05 | +0.91 | 33.3% | 885 | 33.3% | -0.09 | 2.13 | 1.65 | 2.61 | — |
| — | 62.85 | 68.10 | 65.47 | +0.89 | 32.9% | 890 | 32.9% | -0.11 | 2.63 | 1.92 | 3.35 | — |
| — | 58.60 | 63.60 | 61.10 | +0.88 | 32.5% | 895 | 32.5% | -0.13 | 2.95 | 2.40 | 3.50 | — |
| — | 53.70 | 59.30 | 56.50 | +0.86 | 32.1% | 900 | 32.1% | -0.14 | 3.65 | 3.25 | 4.05 | — |
| — | 49.70 | 54.85 | 52.27 | +0.83 | 31.8% | 905 | 31.8% | -0.17 | 4.42 | 4.05 | 4.80 | — |
| — | 45.30 | 50.65 | 47.98 | +0.81 | 31.5% | 910 | 31.5% | -0.19 | 4.88 | 3.90 | 5.85 | — |
| — | 41.50 | 46.60 | 44.05 | +0.78 | 31.2% | 915 | 31.2% | -0.22 | 6.35 | 5.90 | 6.80 | — |
| — | 36.70 | 42.75 | 39.73 | +0.75 | 31.0% | 920 | 31.0% | -0.25 | 7.60 | 7.20 | 8.00 | — |
| — | 33.40 | 38.90 | 36.15 | +0.71 | 30.7% | 925 | 30.7% | -0.29 | 8.93 | 8.45 | 9.40 | — |
| — | 31.05 | 35.10 | 33.08 | +0.68 | 30.6% | 930 | 30.6% | -0.32 | 11.00 | 10.05 | 11.95 | — |
| — | 26.75 | 31.45 | 29.10 | +0.64 | 30.4% | 935 | 30.4% | -0.36 | 12.22 | 11.65 | 12.80 | — |
| — | 23.95 | 27.85 | 25.90 | +0.60 | 30.3% | 940 | 30.3% | -0.40 | 14.15 | 13.50 | 14.80 | — |
| — | 20.80 | 24.90 | 22.85 | +0.56 | 30.1% | 945 | 30.1% | -0.44 | 16.10 | 15.00 | 17.20 | — |
| — | 17.90 | 20.75 | 19.32 | +0.52 | 30.1% | 950 | — | — | 18.30 | 17.25 | 19.35 | — |
| — | 16.55 | 19.55 | 18.05 | +0.47 | 30.0% | 955 | 30.0% | -0.53 | 21.15 | 19.70 | 22.60 | — |
| — | 14.65 | 17.20 | 15.93 | +0.43 | 30.0% | 960 | 30.0% | -0.57 | 24.07 | 23.25 | 24.90 | — |
| — | 11.45 | 14.40 | 12.93 | +0.39 | 30.0% | 965 | 30.0% | -0.61 | 26.98 | 25.25 | 28.70 | — |
| — | 10.50 | 12.75 | 11.62 | +0.35 | 30.0% | 970 | 30.0% | -0.65 | 29.90 | 28.40 | 31.40 | — |
| — | 8.35 | 11.45 | 9.90 | +0.32 | 30.0% | 975 | 30.0% | -0.69 | 32.65 | 29.95 | 35.35 | — |
| — | 7.30 | 9.95 | 8.62 | +0.28 | 30.1% | 980 | 30.1% | -0.73 | 36.38 | 33.55 | 39.20 | — |
| — | 6.40 | 8.60 | 7.50 | +0.25 | 30.1% | 985 | 30.1% | -0.76 | 40.67 | 38.20 | 43.15 | — |
| — | 5.15 | 6.85 | 6.00 | +0.22 | 30.2% | 990 | 30.2% | -0.79 | 44.05 | 41.15 | 46.95 | — |
| — | 3.70 | 6.40 | 5.05 | +0.19 | 30.3% | 995 | 30.3% | -0.82 | 48.35 | 45.05 | 51.65 | — |
| — | 3.70 | 5.55 | 4.62 | +0.16 | 30.5% | 1000 | 30.5% | -0.84 | 52.08 | 49.20 | 54.95 | — |
| — | 2.86 | 4.40 | 3.63 | +0.14 | 30.6% | 1005 | 30.6% | -0.87 | 56.88 | 54.35 | 59.40 | — |
| — | 2.78 | 4.05 | 3.42 | +0.13 | 30.7% | 1007.5 | 30.7% | -0.88 | 58.60 | 55.65 | 61.55 | — |
| — | 2.41 | 4.10 | 3.25 | — | — | 1010 | 30.8% | -0.89 | 60.95 | 57.95 | 63.95 | — |
| — | 2.29 | 3.80 | 3.04 | — | — | 1012.5 | — | — | 63.48 | 60.20 | 66.75 | — |
| — | 2.13 | 3.55 | 2.84 | — | — | 1015 | — | — | 65.33 | 62.90 | 67.75 | — |
| — | 1.59 | 2.70 | 2.15 | — | — | 1020 | — | — | 69.67 | 67.15 | 72.20 | — |
| — | 1.42 | 2.82 | 2.12 | — | — | 1022.5 | — | — | 72.05 | 69.50 | 74.60 | — |
| — | 1.29 | 2.41 | 1.85 | — | — | 1025 | — | — | 74.42 | 71.90 | 76.95 | — |
| — | 0.75 | 2.14 | 1.45 | — | — | 1032.5 | — | — | 82.28 | 79.05 | 85.50 | — |
| — | 0.55 | 1.74 | 1.15 | +0.05 | 32.0% | 1040 | — | — | 89.55 | 86.35 | 92.75 | — |
| — | 0.43 | 1.51 | 0.97 | — | — | 1047.5 | 32.4% | -0.98 | 97.00 | 93.70 | 100.30 | — |
| — | 0.32 | 1.31 | 0.81 | — | — | 1055 | — | — | 104.25 | 101.15 | 107.35 | — |
| — | 0.17 | 0.78 | 0.47 | — | — | 1065 | 33.4% | -0.99 | 114.22 | 111.15 | 117.30 | — |
| — | 0.05 | 1.00 | 0.53 | +0.02 | 34.0% | 1075 | 34.0% | -1.00 | 124.47 | 121.15 | 127.80 | — |
| — | — | 1.67 | — | +0.01 | 34.7% | 1085 | 34.7% | -1.00 | 134.22 | 131.15 | 137.30 | — |
| — | — | 0.54 | — | +0.01 | 35.4% | 1095 | 35.4% | -1.00 | 144.47 | 141.15 | 147.80 | — |
| — | — | 0.41 | — | +0.01 | 36.1% | 1105 | 36.1% | -1.00 | 154.22 | 151.15 | 157.30 | — |
| — | — | 0.32 | — | +0.00 | 36.8% | 1115 | 36.8% | -1.00 | 163.78 | 161.15 | 166.40 | — |
| — | — | 4.30 | — | +0.00 | 37.9% | 1130 | 37.9% | -1.00 | 178.75 | 176.15 | 181.35 | — |
| — | — | 4.30 | — | +0.00 | 38.7% | 1140 | 38.7% | -1.00 | 189.55 | 186.45 | 192.65 | — |
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.