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 | |
| — | 209.40 | 216.70 | 213.05 | +0.86 | 36.1% | 750 | 36.1% | -0.15 | 19.38 | 18.20 | 20.55 | — |
| — | 177.75 | 184.40 | 181.07 | +0.81 | 35.3% | 790 | 35.3% | -0.20 | 27.25 | 25.80 | 28.70 | — |
| — | 159.15 | 166.15 | 162.65 | +0.78 | 34.8% | 815 | 34.8% | -0.23 | 33.88 | 31.80 | 35.95 | — |
| — | 139.40 | 144.95 | 142.18 | +0.73 | 34.3% | 845 | 34.3% | -0.28 | 42.30 | 40.00 | 44.60 | — |
| — | 123.40 | 128.85 | 126.12 | +0.69 | 33.9% | 870 | 33.9% | -0.32 | 51.40 | 49.90 | 52.90 | — |
| — | 108.45 | 113.80 | 111.12 | +0.64 | 33.6% | 895 | 33.6% | -0.37 | 60.50 | 57.35 | 63.65 | — |
| — | 100.15 | 105.65 | 102.90 | +0.62 | 33.4% | 910 | 33.4% | -0.39 | 67.80 | 64.25 | 71.35 | — |
| — | 94.75 | 99.55 | 97.15 | +0.60 | 33.3% | 920 | 33.3% | -0.41 | 72.42 | 70.45 | 74.40 | — |
| — | 92.15 | 97.80 | 94.97 | +0.59 | 33.3% | 925 | 33.3% | -0.42 | 73.83 | 72.40 | 75.25 | — |
| — | 89.70 | 95.45 | 92.58 | +0.58 | 33.2% | 930 | 33.2% | -0.43 | 77.20 | 74.60 | 79.80 | — |
| — | 86.50 | 92.15 | 89.33 | +0.57 | 33.2% | 935 | 33.2% | -0.44 | 79.40 | 77.05 | 81.75 | — |
| — | 85.05 | 90.65 | 87.85 | +0.56 | 33.1% | 940 | 33.1% | -0.45 | 81.97 | 79.10 | 84.85 | — |
| — | 81.40 | 88.30 | 84.85 | — | — | 945 | 33.1% | -0.46 | 84.72 | 81.95 | 87.50 | — |
| — | 80.15 | 85.45 | 82.80 | +0.54 | 33.0% | 950 | 33.0% | -0.47 | 86.33 | 82.90 | 89.75 | — |
| — | 75.75 | 80.00 | 77.88 | +0.52 | 32.9% | 960 | 32.9% | -0.49 | 93.30 | 91.60 | 95.00 | — |
| — | 72.05 | 74.75 | 73.40 | +0.50 | 32.8% | 975 | 32.8% | -0.52 | 100.78 | 97.30 | 104.25 | — |
| — | 60.20 | 63.40 | 61.80 | +0.45 | 32.7% | 1000 | 32.7% | -0.56 | 116.30 | 113.05 | 119.55 | — |
| — | 51.50 | 56.60 | 54.05 | +0.41 | 32.6% | 1025 | 32.6% | -0.61 | 132.32 | 129.35 | 135.30 | — |
| — | 41.95 | 47.30 | 44.62 | +0.36 | 32.5% | 1055 | 32.5% | -0.66 | 153.32 | 150.25 | 156.40 | — |
| — | 34.15 | 38.25 | 36.20 | +0.31 | 32.4% | 1085 | 32.4% | -0.71 | 175.57 | 172.45 | 178.70 | — |
| — | 26.65 | 31.75 | 29.20 | +0.26 | 32.4% | 1120 | 32.4% | -0.76 | 203.62 | 200.25 | 207.00 | — |
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.