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 | |
| — | 185.00 | 192.15 | 188.57 | +0.98 | 40.4% | 750 | 40.4% | -0.02 | 2.53 | 0.01 | 5.05 | — |
| — | 175.20 | 182.45 | 178.82 | +0.98 | 39.9% | 760 | 39.9% | -0.02 | 1.43 | 0.47 | 2.39 | — |
| — | 160.65 | 167.65 | 164.15 | +0.97 | 39.0% | 775 | 39.0% | -0.03 | 1.71 | 0.80 | 2.61 | — |
| — | 151.00 | 157.30 | 154.15 | +0.96 | 38.5% | 785 | 38.5% | -0.04 | 3.42 | 0.88 | 5.95 | — |
| — | 141.50 | 148.55 | 145.03 | +0.95 | 38.0% | 795 | 38.0% | -0.05 | 3.73 | 1.25 | 6.20 | — |
| — | 132.05 | 139.35 | 135.70 | +0.94 | 37.5% | 805 | 37.5% | -0.06 | 3.40 | 0.30 | 6.50 | — |
| — | 122.80 | 129.65 | 126.22 | +0.92 | 37.1% | 815 | 37.1% | -0.08 | 4.09 | 2.43 | 5.75 | — |
| — | 113.20 | 120.80 | 117.00 | +0.91 | 36.7% | 825 | 36.7% | -0.09 | 4.47 | 4.10 | 4.85 | — |
| — | 109.45 | 115.35 | 112.40 | +0.90 | 36.5% | 830 | 36.5% | -0.10 | 4.28 | 3.15 | 5.40 | — |
| — | 101.00 | 106.55 | 103.78 | +0.88 | 36.1% | 840 | 36.1% | -0.12 | 5.00 | 3.30 | 6.70 | — |
| — | 95.60 | 103.05 | 99.33 | +0.87 | 35.9% | 845 | 35.9% | -0.13 | 6.65 | 4.00 | 9.30 | — |
| — | 93.20 | 98.75 | 95.97 | +0.85 | 35.7% | 850 | 35.7% | -0.15 | 7.75 | 6.70 | 8.80 | — |
| — | 88.95 | 94.55 | 91.75 | +0.84 | 35.5% | 855 | 35.5% | -0.16 | 7.35 | 5.70 | 9.00 | — |
| — | 83.05 | 90.80 | 86.92 | +0.83 | 35.4% | 860 | 35.4% | -0.17 | 9.03 | 6.65 | 11.40 | — |
| — | 79.05 | 84.15 | 81.60 | +0.81 | 35.2% | 865 | 35.2% | -0.19 | 10.45 | 6.80 | 14.10 | — |
| — | 76.15 | 81.80 | 78.97 | +0.80 | 35.0% | 870 | 35.0% | -0.20 | 11.70 | 9.15 | 14.25 | — |
| — | 73.05 | 78.90 | 75.97 | +0.78 | 34.9% | 875 | 34.9% | -0.22 | 12.40 | 9.75 | 15.05 | — |
| — | 67.60 | 73.95 | 70.78 | +0.76 | 34.7% | 880 | 34.7% | -0.24 | 13.18 | 10.60 | 15.75 | — |
| — | 64.80 | 70.35 | 67.58 | +0.75 | 34.6% | 885 | 34.6% | -0.26 | 14.97 | 11.10 | 18.85 | — |
| — | 61.30 | 66.75 | 64.03 | +0.73 | 34.5% | 890 | 34.5% | -0.28 | 16.18 | 13.30 | 19.05 | — |
| — | 57.75 | 62.60 | 60.17 | +0.71 | 34.3% | 895 | 34.3% | -0.29 | 17.68 | 14.80 | 20.55 | — |
| — | 54.35 | 59.15 | 56.75 | +0.69 | 34.2% | 900 | 34.2% | -0.31 | 20.43 | 18.45 | 22.40 | — |
| — | 51.05 | 56.70 | 53.88 | +0.67 | 34.1% | 905 | 34.1% | -0.33 | 21.88 | 19.85 | 23.90 | — |
| — | 47.85 | 53.10 | 50.48 | +0.65 | 34.0% | 910 | 34.0% | -0.36 | 23.27 | 20.75 | 25.80 | — |
| — | 43.85 | 50.85 | 47.35 | +0.62 | 33.9% | 915 | 33.9% | -0.38 | 25.00 | 21.75 | 28.25 | — |
| — | 41.60 | 47.50 | 44.55 | +0.60 | 33.8% | 920 | 33.8% | -0.40 | 26.95 | 24.20 | 29.70 | — |
| — | 38.75 | 44.70 | 41.73 | +0.58 | 33.7% | 925 | 33.7% | -0.42 | 28.57 | 25.10 | 32.05 | — |
| — | 34.75 | 42.25 | 38.50 | +0.56 | 33.6% | 930 | 33.6% | -0.45 | 31.68 | 29.05 | 34.30 | — |
| — | 32.50 | 39.70 | 36.10 | +0.54 | 33.5% | 935 | 33.5% | -0.47 | 33.80 | 30.85 | 36.75 | — |
| — | 30.90 | 35.80 | 33.35 | +0.51 | 33.4% | 940 | 33.4% | -0.49 | 35.80 | 33.90 | 37.70 | — |
| — | 28.50 | 33.00 | 30.75 | +0.49 | 33.3% | 945 | 33.3% | -0.52 | 38.98 | 36.50 | 41.45 | — |
| — | 27.85 | 30.75 | 29.30 | +0.47 | 33.3% | 950 | 33.3% | -0.54 | 41.10 | 39.20 | 43.00 | — |
| — | 25.40 | 29.50 | 27.45 | +0.44 | 33.2% | 955 | 33.2% | -0.56 | 44.83 | 42.65 | 47.00 | — |
| — | 22.35 | 26.30 | 24.32 | +0.42 | 33.2% | 960 | 33.2% | -0.59 | 46.75 | 44.55 | 48.95 | — |
| — | 20.00 | 24.35 | 22.18 | +0.40 | 33.1% | 965 | 33.1% | -0.61 | 50.67 | 48.50 | 52.85 | — |
| — | 19.95 | 23.25 | 21.60 | +0.38 | 33.0% | 970 | 33.0% | -0.63 | 52.83 | 50.75 | 54.90 | — |
| — | 17.15 | 21.20 | 19.18 | +0.35 | 33.0% | 975 | 33.0% | -0.65 | 57.05 | 54.75 | 59.35 | — |
| — | 16.15 | 18.65 | 17.40 | +0.33 | 33.0% | 980 | 33.0% | -0.67 | 59.40 | 57.20 | 61.60 | — |
| — | 14.30 | 18.30 | 16.30 | +0.31 | 32.9% | 985 | 32.9% | -0.69 | 63.12 | 61.15 | 65.10 | — |
| — | 12.65 | 16.70 | 14.68 | +0.29 | 32.9% | 990 | 32.9% | -0.72 | 67.40 | 64.85 | 69.95 | — |
| — | 10.90 | 14.35 | 12.62 | +0.28 | 32.9% | 995 | 32.9% | -0.73 | 70.92 | 68.10 | 73.75 | — |
| — | 12.00 | 13.50 | 12.75 | +0.26 | 32.9% | 1000 | 32.9% | -0.75 | 74.78 | 72.00 | 77.55 | — |
| — | 9.45 | 12.95 | 11.20 | +0.24 | 32.8% | 1005 | 32.8% | -0.77 | 78.67 | 75.85 | 81.50 | — |
| — | 7.70 | 10.80 | 9.25 | +0.21 | 32.8% | 1015 | 32.8% | -0.80 | 87.00 | 84.40 | 89.60 | — |
| — | 4.65 | 6.75 | 5.70 | +0.14 | 32.9% | 1040 | 32.9% | -0.88 | 108.90 | 105.60 | 112.20 | — |
| — | 3.75 | 5.30 | 4.53 | +0.12 | 32.9% | 1050 | 32.9% | -0.90 | 117.80 | 114.80 | 120.80 | — |
| — | 2.94 | 6.95 | 4.95 | +0.10 | 33.0% | 1060 | 33.0% | -0.92 | 127.20 | 124.30 | 130.10 | — |
| — | 2.61 | 3.70 | 3.15 | +0.08 | 33.1% | 1070 | 33.1% | -0.94 | 136.43 | 133.25 | 139.60 | — |
| — | 1.67 | 3.05 | 2.36 | +0.06 | 33.2% | 1085 | 33.2% | -0.96 | 150.88 | 147.70 | 154.05 | — |
| — | 0.01 | 5.85 | 2.93 | +0.05 | 33.3% | 1095 | 33.3% | -0.97 | 160.72 | 157.65 | 163.80 | — |
| — | 0.54 | 3.75 | 2.15 | +0.04 | 33.5% | 1105 | 33.5% | -0.98 | 170.95 | 168.25 | 173.65 | — |
| — | 0.45 | 1.59 | 1.02 | +0.03 | 33.7% | 1120 | 33.7% | -1.00 | 184.90 | 181.30 | 188.50 | — |
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.