Spot 935.33
· 426 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 182.25 | 190.15 | 186.20 | +1.00 | 53.6% | 750 | 53.6% | -0.00 | — | — | 0.31 | — |
| — | 172.30 | 180.15 | 176.22 | +1.00 | 50.9% | 760 | 50.9% | -0.00 | — | — | 4.30 | — |
| — | 157.30 | 164.25 | 160.78 | +1.00 | 47.2% | 775 | 47.2% | -0.00 | — | — | 4.30 | — |
| — | 147.30 | 154.30 | 150.80 | +1.00 | 45.0% | 785 | 45.0% | -0.00 | — | — | 0.79 | — |
| — | 137.30 | 143.40 | 140.35 | +1.00 | 42.8% | 795 | 42.8% | -0.00 | — | — | 0.50 | — |
| — | 127.35 | 134.40 | 130.88 | +1.00 | 40.9% | 805 | 40.9% | -0.00 | — | — | 0.13 | — |
| — | 117.40 | 124.40 | 120.90 | +1.00 | 39.2% | 815 | 39.2% | -0.00 | — | — | 0.96 | — |
| — | 107.45 | 114.45 | 110.95 | +0.99 | 37.8% | 825 | 37.8% | -0.01 | — | — | 0.80 | — |
| — | 102.45 | 109.45 | 105.95 | +0.99 | 37.2% | 830 | 37.2% | -0.01 | 0.29 | 0.05 | 0.54 | — |
| — | 92.55 | 99.00 | 95.78 | +0.99 | 36.0% | 840 | 36.0% | -0.01 | 0.32 | 0.03 | 0.60 | — |
| — | 87.60 | 94.15 | 90.88 | +0.98 | 35.4% | 845 | 35.4% | -0.02 | — | — | 0.70 | — |
| — | 82.70 | 89.00 | 85.85 | +0.98 | 34.8% | 850 | 34.8% | -0.02 | 0.45 | 0.37 | 0.53 | — |
| — | 77.80 | 84.60 | 81.20 | +0.97 | 34.1% | 855 | 34.1% | -0.03 | 0.54 | 0.34 | 0.73 | — |
| — | 72.95 | 79.40 | 76.17 | +0.97 | 33.5% | 860 | 33.5% | -0.03 | 0.59 | 0.43 | 0.75 | — |
| — | 68.10 | 73.65 | 70.88 | +0.96 | 32.9% | 865 | 32.9% | -0.04 | 0.90 | 0.56 | 1.24 | — |
| — | 63.30 | 69.90 | 66.60 | +0.95 | 32.3% | 870 | 32.3% | -0.05 | 0.72 | 0.25 | 1.20 | — |
| — | 58.55 | 65.25 | 61.90 | +0.94 | 31.7% | 875 | 31.7% | -0.06 | 1.12 | 0.62 | 1.63 | — |
| — | 54.10 | 59.35 | 56.73 | +0.93 | 31.2% | 880 | 31.2% | -0.07 | 1.61 | 1.13 | 2.10 | — |
| — | 48.80 | 56.00 | 52.40 | +0.91 | 30.8% | 885 | 30.8% | -0.09 | 1.63 | 0.93 | 2.33 | — |
| — | 46.10 | 50.75 | 48.42 | +0.89 | 30.4% | 890 | 30.4% | -0.11 | 2.46 | 2.03 | 2.90 | — |
| — | 40.95 | 46.35 | 43.65 | +0.86 | 30.1% | 895 | 30.1% | -0.13 | 3.00 | 2.26 | 3.75 | — |
| — | 35.65 | 42.15 | 38.90 | +0.83 | 29.8% | 900 | 29.8% | -0.16 | 3.80 | 3.35 | 4.25 | — |
| — | 32.65 | 38.05 | 35.35 | +0.80 | 29.6% | 905 | 29.6% | -0.20 | 4.85 | 4.15 | 5.55 | — |
| — | 29.40 | 34.70 | 32.05 | +0.76 | 29.4% | 910 | 29.4% | -0.24 | 5.85 | 5.40 | 6.30 | — |
| — | 25.15 | 30.40 | 27.77 | +0.72 | 29.2% | 915 | 29.2% | -0.28 | 7.17 | 6.35 | 8.00 | — |
| — | 21.65 | 26.85 | 24.25 | +0.68 | 29.1% | 920 | 29.1% | -0.32 | 8.78 | 7.95 | 9.60 | — |
| — | 18.45 | 22.85 | 20.65 | +0.63 | 28.9% | 925 | 28.9% | -0.37 | 11.35 | 9.45 | 13.25 | — |
| — | 17.05 | 23.35 | 20.20 | +0.60 | 28.8% | 927.5 | 28.8% | -0.40 | 11.57 | 10.40 | 12.75 | — |
| — | 15.40 | 19.80 | 17.60 | +0.58 | 28.8% | 930 | 28.8% | -0.43 | 13.20 | 12.00 | 14.40 | — |
| — | 15.00 | 19.60 | 17.30 | +0.55 | 28.7% | 932.5 | 28.7% | -0.45 | 13.97 | 12.60 | 15.35 | — |
| — | 15.00 | 16.45 | 15.72 | +0.52 | 28.7% | 935 | 28.7% | -0.48 | 15.00 | 13.60 | 16.40 | — |
| — | 12.65 | 17.00 | 14.82 | +0.50 | 28.6% | 937.5 | 28.6% | -0.51 | 16.57 | 15.05 | 18.10 | — |
| — | 12.15 | 14.20 | 13.18 | +0.47 | 28.6% | 940 | 28.6% | -0.53 | 18.07 | 16.15 | 20.00 | — |
| — | 10.80 | 12.90 | 11.85 | +0.44 | 28.6% | 942.5 | 28.6% | -0.56 | 18.60 | 17.55 | 19.65 | — |
| — | 8.25 | 11.75 | 10.00 | +0.42 | 28.6% | 945 | 28.6% | -0.59 | 20.40 | 19.25 | 21.55 | — |
| — | 7.35 | 12.25 | 9.80 | +0.39 | 28.6% | 947.5 | 28.6% | -0.61 | 22.27 | 20.10 | 24.45 | — |
| — | 8.35 | 9.50 | 8.93 | +0.36 | 28.6% | 950 | 28.6% | -0.64 | 24.55 | 21.50 | 27.60 | — |
| — | 7.20 | 8.70 | 7.95 | +0.34 | 28.6% | 952.5 | 28.6% | -0.66 | 24.25 | 22.35 | 26.15 | — |
| — | 5.05 | 9.20 | 7.12 | +0.32 | 28.6% | 955 | 28.6% | -0.69 | 26.18 | 24.35 | 28.00 | — |
| — | 5.10 | 8.20 | 6.65 | +0.27 | 28.7% | 960 | 28.7% | -0.73 | 30.77 | 28.40 | 33.15 | — |
| 141 | 3.15 | 5.10 | 4.12 | +0.23 | 28.8% | 965 | 28.8% | -0.77 | 33.98 | 31.90 | 36.05 | — |
| — | 3.40 | 4.25 | 3.83 | +0.19 | 29.0% | 970 | 29.0% | -0.81 | 38.83 | 36.50 | 41.15 | — |
| — | 3.00 | 3.60 | 3.30 | +0.16 | 29.1% | 975 | 29.1% | -0.85 | 43.33 | 40.00 | 46.65 | — |
| — | 2.34 | 2.79 | 2.56 | +0.13 | 29.3% | 980 | 29.3% | -0.87 | 47.27 | 44.75 | 49.80 | 180 |
| — | 1.86 | 2.65 | 2.25 | +0.11 | 29.5% | 985 | 29.5% | -0.90 | 51.62 | 48.30 | 54.95 | — |
| — | 1.43 | 1.79 | 1.61 | +0.09 | 29.8% | 990 | 29.8% | -0.92 | 56.77 | 53.55 | 60.00 | — |
| — | 0.79 | 1.48 | 1.14 | +0.07 | 30.0% | 995 | 30.0% | -0.93 | 60.90 | 57.55 | 64.25 | — |
| — | 0.83 | 1.10 | 0.96 | +0.06 | 30.3% | 1000 | 30.3% | -0.95 | 65.97 | 62.95 | 69.00 | — |
| — | 0.70 | 0.91 | 0.81 | +0.05 | 30.6% | 1005 | 30.6% | -0.96 | 70.40 | 67.00 | 73.80 | — |
| — | 0.34 | 1.04 | 0.69 | +0.04 | 30.8% | 1007.5 | 30.8% | -0.97 | 73.20 | 70.15 | 76.25 | — |
| — | 0.30 | 0.63 | 0.47 | +0.03 | 31.3% | 1015 | 31.3% | -0.98 | 80.22 | 76.85 | 83.60 | — |
| — | 0.01 | 2.30 | 1.16 | +0.02 | 31.9% | 1022.5 | 31.9% | -0.99 | 87.88 | 84.75 | 91.00 | — |
| — | — | 1.21 | — | +0.02 | 32.7% | 1032.5 | 32.7% | -1.00 | 98.17 | 94.65 | 101.70 | — |
| — | 0.05 | 0.38 | 0.21 | +0.01 | 33.3% | 1040 | 33.3% | -1.00 | 105.60 | 102.75 | 108.45 | — |
| — | — | 0.24 | — | +0.01 | 34.2% | 1050 | 34.2% | -1.00 | 114.95 | 111.45 | 118.45 | — |
| — | — | 0.35 | — | +0.01 | 35.1% | 1060 | 35.1% | -1.00 | 124.83 | 121.20 | 128.45 | — |
| — | — | 0.55 | — | +0.00 | 36.1% | 1070 | 36.1% | -1.00 | 135.18 | 131.90 | 138.45 | — |
| — | — | 4.20 | — | +0.00 | 37.7% | 1085 | 37.7% | -1.00 | 150.22 | 147.00 | 153.45 | — |
| — | — | 0.97 | — | +0.00 | 38.8% | 1095 | 38.8% | -1.00 | 160.32 | 157.20 | 163.45 | — |
| — | — | 0.84 | — | +0.00 | 39.8% | 1105 | 39.8% | -1.00 | 169.82 | 166.20 | 173.45 | — |
| — | — | 1.94 | — | +0.00 | 41.5% | 1120 | 41.5% | -1.00 | 185.00 | 181.55 | 188.45 | — |
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.