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 | |
| — | 191.50 | 197.95 | 194.72 | +0.91 | 35.8% | 770 | 35.8% | -0.09 | 8.47 | 7.20 | 9.75 | — |
| — | 161.65 | 167.45 | 164.55 | — | — | 805 | 34.7% | -0.14 | 11.88 | 10.30 | 13.45 | — |
| — | 136.65 | 141.50 | 139.07 | +0.82 | 34.0% | 835 | 34.0% | -0.19 | 17.68 | 16.00 | 19.35 | — |
| — | 113.55 | 119.60 | 116.58 | +0.76 | 33.4% | 865 | 33.4% | -0.25 | 24.38 | 22.65 | 26.10 | — |
| — | 95.40 | 101.65 | 98.53 | +0.71 | 33.0% | 890 | 33.0% | -0.30 | 32.02 | 29.45 | 34.60 | — |
| — | 82.60 | 89.00 | 85.80 | +0.66 | 32.7% | 910 | 32.7% | -0.35 | 38.90 | 37.35 | 40.45 | — |
| — | 74.15 | 80.15 | 77.15 | +0.62 | 32.5% | 925 | 32.5% | -0.39 | 44.83 | 42.50 | 47.15 | — |
| — | 68.70 | 71.55 | 70.12 | +0.59 | 32.4% | 935 | 32.4% | -0.42 | 49.27 | 46.80 | 51.75 | — |
| — | 67.10 | 69.50 | 68.30 | +0.58 | 32.4% | 940 | 32.4% | -0.43 | 51.95 | 49.20 | 54.70 | — |
| — | 64.30 | 69.30 | 66.80 | +0.56 | 32.3% | 945 | 32.3% | -0.44 | 53.77 | 51.55 | 56.00 | — |
| — | 61.35 | 63.70 | 62.52 | +0.55 | 32.3% | 950 | 32.3% | -0.46 | 56.27 | 54.30 | 58.25 | — |
| — | 59.10 | 63.55 | 61.33 | +0.54 | 32.2% | 955 | 32.2% | -0.47 | 59.62 | 57.20 | 62.05 | — |
| — | 56.25 | 60.70 | 58.48 | +0.52 | 32.2% | 960 | 32.2% | -0.48 | 62.10 | 59.25 | 64.95 | — |
| — | 53.70 | 59.35 | 56.52 | +0.51 | 32.2% | 965 | 32.2% | -0.50 | 64.05 | 61.95 | 66.15 | — |
| — | 49.55 | 55.05 | 52.30 | +0.48 | 32.1% | 975 | 32.1% | -0.52 | 69.83 | 67.40 | 72.25 | — |
| — | 39.85 | 44.55 | 42.20 | +0.42 | 32.0% | 1000 | 32.0% | -0.59 | 85.30 | 82.20 | 88.40 | — |
| — | 30.70 | 33.50 | 32.10 | +0.36 | 32.0% | 1025 | 32.0% | -0.65 | 101.50 | 98.75 | 104.25 | — |
| — | 24.65 | 28.80 | 26.73 | +0.30 | 32.0% | 1050 | 32.0% | -0.71 | 119.88 | 116.70 | 123.05 | — |
| — | 18.75 | 22.70 | 20.73 | +0.25 | 32.1% | 1075 | 32.1% | -0.76 | 139.10 | 136.05 | 142.15 | — |
| — | 14.70 | 17.35 | 16.02 | +0.21 | 32.2% | 1100 | 32.2% | -0.81 | 159.32 | 156.40 | 162.25 | — |
| — | 11.20 | 14.05 | 12.62 | +0.17 | 32.3% | 1125 | 32.3% | -0.85 | 181.65 | 178.15 | 185.15 | — |
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.