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 | |
| — | 187.35 | 193.35 | 190.35 | +0.98 | 39.8% | 765 | 39.8% | -0.03 | 1.28 | 0.45 | 2.11 | — |
| — | 177.40 | 183.65 | 180.53 | +0.97 | 39.3% | 775 | 39.3% | -0.03 | 1.79 | 0.69 | 2.89 | — |
| — | 167.55 | 174.05 | 170.80 | +0.96 | 38.7% | 785 | 38.7% | -0.04 | 2.03 | 0.91 | 3.15 | — |
| — | 158.30 | 164.45 | 161.38 | +0.95 | 38.3% | 795 | 38.3% | -0.05 | 2.40 | 1.45 | 3.35 | — |
| — | 148.50 | 155.00 | 151.75 | +0.94 | 37.8% | 805 | 37.8% | -0.06 | 3.02 | 1.59 | 4.45 | — |
| — | 140.60 | 145.60 | 143.10 | +0.93 | 37.4% | 815 | 37.4% | -0.07 | 3.46 | 2.37 | 4.55 | — |
| — | 129.80 | 136.55 | 133.18 | +0.92 | 37.0% | 825 | 37.0% | -0.08 | 3.85 | 2.80 | 4.90 | — |
| — | 126.75 | 131.80 | 129.28 | +0.91 | 36.8% | 830 | 36.8% | -0.09 | 4.83 | 3.65 | 6.00 | — |
| — | 117.45 | 122.55 | 120.00 | +0.89 | 36.4% | 840 | 36.4% | -0.11 | 5.85 | 4.30 | 7.40 | — |
| — | 112.55 | 118.10 | 115.33 | +0.88 | 36.2% | 845 | 36.2% | -0.12 | 6.55 | 5.30 | 7.80 | — |
| — | 108.55 | 114.10 | 111.33 | +0.87 | 36.0% | 850 | 36.0% | -0.13 | 6.45 | 5.40 | 7.50 | — |
| — | 104.30 | 109.95 | 107.12 | +0.86 | 35.9% | 855 | 35.9% | -0.14 | 7.53 | 5.90 | 9.15 | — |
| — | 99.65 | 105.15 | 102.40 | +0.85 | 35.7% | 860 | 35.7% | -0.15 | 7.88 | 6.75 | 9.00 | — |
| — | 95.40 | 100.90 | 98.15 | — | — | 865 | 35.5% | -0.16 | 9.10 | 7.30 | 10.90 | — |
| — | 91.00 | 97.20 | 94.10 | +0.83 | 35.4% | 870 | 35.4% | -0.17 | 9.47 | 8.15 | 10.80 | — |
| — | 86.95 | 92.65 | 89.80 | +0.81 | 35.2% | 875 | 35.2% | -0.19 | 10.53 | 8.80 | 12.25 | — |
| — | 83.35 | 89.10 | 86.22 | +0.80 | 35.1% | 880 | 35.1% | -0.20 | 11.00 | 10.00 | 12.00 | — |
| — | 79.00 | 85.15 | 82.08 | +0.78 | 35.0% | 885 | 35.0% | -0.22 | 12.47 | 10.70 | 14.25 | — |
| — | 75.15 | 81.45 | 78.30 | +0.77 | 34.8% | 890 | 34.8% | -0.24 | 13.80 | 12.60 | 15.00 | — |
| — | 71.75 | 77.60 | 74.67 | +0.75 | 34.7% | 895 | 34.7% | -0.25 | 14.97 | 13.20 | 16.75 | — |
| — | 67.20 | 73.55 | 70.38 | +0.73 | 34.6% | 900 | 34.6% | -0.27 | 15.57 | 14.10 | 17.05 | — |
| — | 63.85 | 69.95 | 66.90 | +0.71 | 34.5% | 905 | 34.5% | -0.29 | 17.70 | 15.55 | 19.85 | — |
| — | 60.20 | 66.50 | 63.35 | +0.70 | 34.3% | 910 | 34.3% | -0.31 | 18.57 | 16.55 | 20.60 | — |
| — | 56.95 | 63.10 | 60.02 | +0.68 | 34.2% | 915 | 34.2% | -0.33 | 20.35 | 17.70 | 23.00 | — |
| — | 53.65 | 59.85 | 56.75 | +0.66 | 34.1% | 920 | 34.1% | -0.34 | 22.25 | 19.95 | 24.55 | — |
| — | 50.50 | 56.65 | 53.58 | +0.64 | 34.0% | 925 | 34.0% | -0.36 | 24.02 | 21.55 | 26.50 | — |
| — | 47.20 | 53.60 | 50.40 | +0.62 | 33.9% | 930 | 33.9% | -0.39 | 25.77 | 23.15 | 28.40 | — |
| — | 45.65 | 50.65 | 48.15 | +0.60 | 33.9% | 935 | 33.9% | -0.41 | 27.93 | 25.40 | 30.45 | — |
| — | 42.70 | 48.00 | 45.35 | +0.58 | 33.8% | 940 | 33.8% | -0.43 | 29.95 | 27.35 | 32.55 | — |
| — | 40.00 | 45.30 | 42.65 | +0.55 | 33.7% | 945 | 33.7% | -0.45 | 31.95 | 29.10 | 34.80 | — |
| — | 37.15 | 42.45 | 39.80 | +0.53 | 33.6% | 950 | 33.6% | -0.47 | 34.62 | 32.25 | 37.00 | — |
| — | 34.90 | 39.80 | 37.35 | +0.51 | 33.6% | 955 | 33.6% | -0.49 | 37.23 | 34.25 | 40.20 | — |
| — | 32.65 | 37.75 | 35.20 | +0.49 | 33.5% | 960 | 33.5% | -0.51 | 39.65 | 36.45 | 42.85 | — |
| — | 30.25 | 34.60 | 32.42 | +0.47 | 33.4% | 965 | 33.4% | -0.54 | 41.95 | 39.20 | 44.70 | — |
| — | 27.60 | 32.70 | 30.15 | +0.45 | 33.4% | 970 | 33.4% | -0.56 | 44.42 | 42.05 | 46.80 | — |
| — | 25.60 | 30.60 | 28.10 | +0.43 | 33.3% | 975 | 33.3% | -0.58 | 48.33 | 45.50 | 51.15 | — |
| — | 23.75 | 29.25 | 26.50 | +0.41 | 33.3% | 980 | 33.3% | -0.60 | 51.17 | 48.55 | 53.80 | — |
| — | 21.70 | 27.50 | 24.60 | +0.39 | 33.3% | 985 | 33.3% | -0.62 | 54.65 | 51.85 | 57.45 | — |
| — | 20.35 | 25.70 | 23.02 | +0.37 | 33.2% | 990 | — | — | 57.70 | 55.10 | 60.30 | — |
| — | 18.75 | 23.95 | 21.35 | +0.35 | 33.2% | 995 | 33.2% | -0.66 | 61.62 | 58.45 | 64.80 | — |
| — | 18.05 | 22.10 | 20.07 | +0.33 | 33.2% | 1000 | 33.2% | -0.68 | 65.05 | 61.90 | 68.20 | — |
| — | 16.05 | 20.80 | 18.43 | — | — | 1005 | — | — | 68.47 | 65.45 | 71.50 | — |
| — | 15.15 | 19.30 | 17.23 | +0.29 | 33.1% | 1010 | 33.1% | -0.72 | 72.08 | 68.45 | 75.70 | — |
| — | 12.05 | 17.95 | 15.00 | +0.27 | 33.1% | 1015 | — | — | 75.12 | 72.75 | 77.50 | — |
| — | 11.80 | 16.40 | 14.10 | — | — | 1020 | 33.1% | -0.75 | 79.33 | 76.50 | 82.15 | — |
| — | 11.05 | 15.10 | 13.07 | +0.24 | 33.1% | 1025 | — | — | 83.28 | 80.40 | 86.15 | — |
| — | 8.30 | 11.40 | 9.85 | +0.20 | 33.2% | 1040 | 33.2% | -0.82 | 95.53 | 92.55 | 98.50 | — |
| — | 6.10 | 9.35 | 7.72 | +0.16 | 33.2% | 1055 | 33.2% | -0.86 | 108.28 | 105.35 | 111.20 | — |
| — | 3.60 | 8.80 | 6.20 | +0.14 | 33.3% | 1065 | — | — | 117.17 | 114.20 | 120.15 | — |
| — | 4.45 | 7.60 | 6.03 | +0.12 | 33.4% | 1075 | — | — | 126.22 | 123.40 | 129.05 | — |
| — | 2.55 | 6.60 | 4.58 | — | — | 1085 | — | — | 135.70 | 132.65 | 138.75 | — |
| — | 3.15 | 5.75 | 4.45 | — | — | 1095 | — | — | 145.47 | 142.15 | 148.80 | — |
| — | 1.76 | 4.00 | 2.88 | — | — | 1105 | — | — | 154.90 | 151.65 | 158.15 | — |
| — | 1.13 | 4.40 | 2.77 | — | — | 1115 | — | — | 164.55 | 161.40 | 167.70 | — |
| — | 1.13 | 2.68 | 1.91 | +0.05 | 34.1% | 1130 | 34.1% | -0.98 | 179.12 | 176.20 | 182.05 | — |
| — | 0.78 | 2.78 | 1.78 | +0.04 | 34.2% | 1140 | 34.2% | -0.99 | 189.38 | 186.15 | 192.60 | — |
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.