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 | |
| — | 209.75 | 214.90 | 212.32 | +0.85 | 35.4% | 770 | 35.4% | -0.15 | 21.40 | 19.65 | 23.15 | — |
| — | 181.85 | 187.55 | 184.70 | +0.81 | 34.7% | 805 | 34.7% | -0.20 | 28.43 | 26.95 | 29.90 | — |
| — | 159.65 | 165.40 | 162.53 | +0.77 | 34.2% | 835 | 34.2% | -0.24 | 35.92 | 34.20 | 37.65 | — |
| — | 138.35 | 144.85 | 141.60 | +0.72 | 33.8% | 865 | 33.8% | -0.29 | 44.48 | 42.25 | 46.70 | — |
| — | 122.90 | 129.00 | 125.95 | +0.68 | 33.5% | 890 | 33.5% | -0.33 | 53.48 | 50.75 | 56.20 | — |
| 22 | 112.40 | 117.15 | 114.78 | +0.64 | 33.3% | 910 | 33.3% | -0.36 | 61.38 | 59.10 | 63.65 | 162 |
| — | 104.00 | 108.85 | 106.42 | +0.62 | 33.1% | 925 | 33.1% | -0.39 | 68.40 | 65.70 | 71.10 | — |
| — | 98.55 | 103.55 | 101.05 | +0.60 | 33.0% | 935 | 33.0% | -0.41 | 72.47 | 69.55 | 75.40 | — |
| — | 96.00 | 101.15 | 98.58 | +0.59 | 33.0% | 940 | 33.0% | -0.42 | 74.80 | 72.40 | 77.20 | — |
| — | 93.30 | 98.60 | 95.95 | +0.58 | 33.0% | 945 | 33.0% | -0.43 | 76.88 | 74.25 | 79.50 | — |
| — | 91.25 | 96.10 | 93.67 | +0.57 | 32.9% | 950 | 32.9% | -0.44 | 79.20 | 76.40 | 82.00 | — |
| — | 88.30 | 93.50 | 90.90 | +0.56 | 32.9% | 955 | 32.9% | -0.45 | 82.15 | 79.75 | 84.55 | — |
| — | 86.15 | 91.25 | 88.70 | +0.55 | 32.9% | 960 | 32.9% | -0.46 | 84.60 | 82.50 | 86.70 | — |
| — | 83.45 | 88.65 | 86.05 | +0.54 | 32.8% | 965 | 32.8% | -0.47 | 87.22 | 83.80 | 90.65 | — |
| — | 79.00 | 84.40 | 81.70 | +0.53 | 32.8% | 975 | 32.8% | -0.49 | 93.35 | 91.00 | 95.70 | — |
| — | 67.85 | 71.50 | 69.67 | +0.48 | 32.6% | 1000 | 32.6% | -0.53 | 108.17 | 106.00 | 110.35 | — |
| — | 58.55 | 64.20 | 61.38 | +0.44 | 32.5% | 1025 | 32.5% | -0.58 | 122.67 | 119.75 | 125.60 | — |
| — | 50.45 | 56.80 | 53.62 | +0.40 | 32.5% | 1050 | 32.5% | -0.62 | 139.88 | 136.75 | 143.00 | — |
| — | 43.45 | 49.15 | 46.30 | +0.36 | 32.4% | 1075 | 32.4% | -0.66 | 156.72 | 154.10 | 159.35 | — |
| — | 37.45 | 42.10 | 39.77 | +0.32 | 32.4% | 1100 | 32.4% | -0.70 | 176.82 | 174.40 | 179.25 | — |
| — | 31.70 | 36.30 | 34.00 | +0.28 | 32.4% | 1125 | 32.4% | -0.74 | 196.00 | 193.40 | 198.60 | — |
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.