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 | |
| — | 183.10 | 189.25 | 186.18 | +1.00 | 43.4% | 750 | 43.4% | -0.00 | — | — | 1.26 | — |
| — | 173.15 | 180.05 | 176.60 | +1.00 | 42.0% | 760 | 42.0% | -0.00 | — | — | 0.58 | — |
| — | 158.25 | 165.20 | 161.72 | +0.99 | 40.1% | 775 | 40.1% | -0.01 | — | — | 1.90 | — |
| — | 148.35 | 154.30 | 151.32 | +0.99 | 39.0% | 785 | 39.0% | -0.01 | — | — | 0.79 | — |
| — | 138.45 | 145.00 | 141.72 | +0.99 | 37.9% | 795 | 37.9% | -0.01 | — | — | 0.97 | — |
| — | 128.55 | 133.70 | 131.12 | +0.98 | 36.9% | 805 | 36.9% | -0.02 | — | — | 1.41 | — |
| — | 118.75 | 125.20 | 121.97 | +0.98 | 36.0% | 815 | 36.0% | -0.02 | 0.64 | 0.31 | 0.96 | — |
| — | 108.95 | 115.75 | 112.35 | +0.97 | 35.2% | 825 | 35.2% | -0.03 | 0.70 | 0.34 | 1.06 | — |
| — | 104.10 | 111.00 | 107.55 | +0.97 | 34.8% | 830 | 34.8% | -0.03 | 0.86 | 0.48 | 1.25 | — |
| — | 94.45 | 100.25 | 97.35 | +0.95 | 34.0% | 840 | 34.0% | -0.05 | 1.16 | 0.80 | 1.51 | — |
| — | 89.70 | 95.60 | 92.65 | +0.95 | 33.6% | 845 | 33.6% | -0.05 | 1.42 | 0.89 | 1.95 | — |
| — | 84.95 | 91.00 | 87.97 | +0.94 | 33.3% | 850 | 33.3% | -0.06 | 1.62 | 0.94 | 2.30 | — |
| — | 80.25 | 86.90 | 83.58 | +0.93 | 33.0% | 855 | 33.0% | -0.07 | 2.01 | 0.97 | 3.05 | — |
| — | 75.60 | 80.95 | 78.28 | +0.91 | 32.7% | 860 | 32.7% | -0.09 | 2.51 | 1.27 | 3.75 | — |
| — | 70.55 | 76.05 | 73.30 | +0.90 | 32.4% | 865 | 32.4% | -0.10 | 3.58 | 2.50 | 4.65 | — |
| — | 67.10 | 72.65 | 69.88 | +0.89 | 32.1% | 870 | 32.1% | -0.11 | 4.12 | 2.80 | 5.45 | — |
| — | 61.60 | 68.25 | 64.92 | +0.87 | 31.8% | 875 | 31.8% | -0.13 | 4.07 | 2.89 | 5.25 | — |
| — | 57.25 | 63.90 | 60.58 | +0.85 | 31.5% | 880 | 31.5% | -0.15 | 5.15 | 4.00 | 6.30 | — |
| — | 54.15 | 59.65 | 56.90 | +0.83 | 31.3% | 885 | 31.3% | -0.17 | 5.95 | 4.60 | 7.30 | — |
| — | 50.05 | 55.60 | 52.83 | +0.81 | 31.1% | 890 | 31.1% | -0.19 | 7.08 | 5.45 | 8.70 | — |
| — | 46.05 | 51.20 | 48.62 | +0.78 | 30.9% | 895 | 30.9% | -0.22 | 7.62 | 6.10 | 9.15 | — |
| — | 42.15 | 47.80 | 44.98 | +0.76 | 30.7% | 900 | 30.7% | -0.24 | 9.00 | 6.75 | 11.25 | — |
| — | 37.05 | 45.20 | 41.12 | +0.73 | 30.5% | 905 | 30.5% | -0.27 | 10.15 | 7.65 | 12.65 | — |
| — | 34.85 | 40.60 | 37.73 | +0.70 | 30.4% | 910 | 30.4% | -0.30 | 11.55 | 8.95 | 14.15 | — |
| — | 30.10 | 38.10 | 34.10 | +0.67 | 30.2% | 915 | 30.2% | -0.34 | 13.68 | 10.35 | 17.00 | — |
| — | 28.25 | 33.00 | 30.62 | +0.63 | 30.1% | 920 | 30.1% | -0.37 | 15.22 | 12.95 | 17.50 | — |
| — | 25.05 | 29.90 | 27.48 | +0.60 | 30.0% | 925 | 30.0% | -0.40 | 17.23 | 14.20 | 20.25 | — |
| — | 23.60 | 28.75 | 26.18 | +0.58 | 30.0% | 927.5 | 30.0% | -0.42 | 17.57 | 14.70 | 20.45 | — |
| — | 22.15 | 27.60 | 24.88 | +0.56 | 29.9% | 930 | 29.9% | -0.44 | 19.50 | 17.10 | 21.90 | — |
| — | 21.05 | 26.60 | 23.82 | +0.55 | 29.9% | 932.5 | 29.9% | -0.46 | 20.40 | 17.50 | 23.30 | — |
| — | 19.85 | 24.90 | 22.38 | +0.53 | 29.8% | 935 | 29.8% | -0.48 | 21.00 | 18.30 | 23.70 | — |
| — | 18.25 | 23.70 | 20.98 | — | — | 937.5 | — | — | 22.93 | 19.60 | 26.25 | — |
| — | 17.40 | 21.40 | 19.40 | — | — | 940 | — | — | 24.40 | 21.80 | 27.00 | — |
| — | 15.85 | 21.20 | 18.52 | +0.47 | 29.8% | 942.5 | 29.8% | -0.53 | 25.23 | 23.05 | 27.40 | — |
| — | 16.10 | 18.20 | 17.15 | +0.45 | 29.8% | 945 | 29.8% | -0.55 | 27.15 | 24.35 | 29.95 | — |
| — | 12.65 | 20.25 | 16.45 | +0.43 | 29.8% | 947.5 | 29.8% | -0.57 | 27.88 | 25.55 | 30.20 | — |
| — | 13.40 | 16.55 | 14.97 | +0.42 | 29.7% | 950 | 29.7% | -0.59 | 29.07 | 26.60 | 31.55 | — |
| — | 12.85 | 15.70 | 14.28 | +0.40 | 29.7% | 952.5 | 29.7% | -0.60 | 31.30 | 28.55 | 34.05 | — |
| — | 12.30 | 15.65 | 13.97 | +0.38 | 29.7% | 955 | 29.7% | -0.62 | 32.45 | 30.25 | 34.65 | — |
| — | 10.45 | 13.50 | 11.97 | +0.35 | 29.8% | 960 | 29.8% | -0.66 | 35.25 | 32.60 | 37.90 | — |
| — | 8.70 | 12.00 | 10.35 | +0.32 | 29.8% | 965 | 29.8% | -0.69 | 38.75 | 36.05 | 41.45 | — |
| — | 7.95 | 9.75 | 8.85 | +0.28 | 29.8% | 970 | 29.8% | -0.72 | 43.15 | 40.30 | 46.00 | — |
| — | 5.95 | 9.40 | 7.67 | +0.26 | 29.9% | 975 | 29.9% | -0.75 | 46.65 | 44.35 | 48.95 | — |
| — | 5.05 | 7.80 | 6.42 | +0.23 | 30.0% | 980 | 30.0% | -0.78 | 50.75 | 47.25 | 54.25 | — |
| — | 4.90 | 7.00 | 5.95 | +0.21 | 30.1% | 985 | 30.1% | -0.80 | 54.92 | 51.60 | 58.25 | — |
| — | 4.30 | 6.00 | 5.15 | +0.18 | 30.2% | 990 | 30.2% | -0.83 | 59.25 | 55.90 | 62.60 | — |
| — | 3.10 | 5.40 | 4.25 | +0.16 | 30.3% | 995 | 30.3% | -0.85 | 62.98 | 60.25 | 65.70 | — |
| — | 2.91 | 4.55 | 3.73 | +0.14 | 30.4% | 1000 | 30.4% | -0.87 | 68.08 | 64.75 | 71.40 | — |
| — | 2.02 | 4.80 | 3.41 | +0.12 | 30.5% | 1005 | 30.5% | -0.89 | 71.75 | 68.05 | 75.45 | — |
| — | 1.30 | 2.66 | 1.98 | +0.10 | 30.8% | 1015 | 30.8% | -0.92 | 81.75 | 78.80 | 84.70 | — |
| — | 0.57 | 1.50 | 1.03 | +0.05 | 31.6% | 1040 | 31.6% | -0.97 | 105.83 | 102.90 | 108.75 | — |
| — | 0.23 | 1.48 | 0.85 | +0.04 | 32.0% | 1050 | 32.0% | -0.98 | 115.55 | 112.50 | 118.60 | — |
| — | 0.06 | 1.89 | 0.97 | +0.03 | 32.4% | 1060 | 32.4% | -0.99 | 125.15 | 121.80 | 128.50 | — |
| — | 0.01 | 4.05 | 2.03 | +0.02 | 32.7% | 1070 | 32.7% | -1.00 | 135.38 | 132.30 | 138.45 | — |
| — | 0.01 | 3.40 | 1.71 | +0.01 | 33.3% | 1085 | 33.3% | -1.00 | 150.88 | 148.30 | 153.45 | — |
| — | 0.05 | 0.63 | 0.34 | +0.01 | 33.7% | 1095 | 33.7% | -1.00 | 160.57 | 157.70 | 163.45 | — |
| — | 0.01 | 0.57 | 0.29 | +0.01 | 34.0% | 1105 | 34.0% | -1.00 | 170.35 | 167.25 | 173.45 | — |
| — | 0.03 | 1.00 | 0.52 | +0.00 | 34.5% | 1120 | 34.5% | -1.00 | 185.78 | 183.10 | 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.