Spot 927.67
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 193.90 | 200.80 | 197.35 | +0.91 | 62.1% | 740 | 62.1% | -0.09 | 7.10 | 6.80 | 7.40 | — |
| — | 185.75 | 191.85 | 188.80 | +0.90 | 61.5% | 750 | 61.5% | -0.10 | 8.07 | 7.85 | 8.30 | — |
| — | 176.85 | 183.00 | 179.93 | +0.88 | 61.0% | 760 | 61.0% | -0.12 | 9.32 | 9.05 | 9.60 | — |
| — | 151.60 | 157.55 | 154.57 | +0.84 | 59.8% | 790 | 59.8% | -0.16 | 13.78 | 13.50 | 14.05 | — |
| — | 143.60 | 147.90 | 145.75 | +0.82 | 59.4% | 800 | 59.4% | -0.18 | 15.62 | 15.50 | 15.75 | — |
| — | 135.75 | 140.55 | 138.15 | +0.81 | 59.1% | 810 | 59.1% | -0.20 | 17.70 | 17.40 | 18.00 | — |
| — | 128.20 | 132.90 | 130.55 | +0.79 | 58.9% | 820 | 58.9% | -0.21 | 19.85 | 19.50 | 20.20 | — |
| — | 120.85 | 126.20 | 123.53 | +0.77 | 58.7% | 830 | 58.7% | -0.23 | 22.55 | 22.15 | 22.95 | — |
| — | 113.85 | 117.90 | 115.88 | +0.75 | 58.5% | 840 | 58.5% | -0.25 | 25.32 | 24.85 | 25.80 | — |
| — | 106.85 | 110.30 | 108.58 | +0.72 | 58.4% | 850 | 58.4% | -0.28 | 28.43 | 27.80 | 29.05 | — |
| — | 101.10 | 104.45 | 102.78 | +0.70 | 58.3% | 860 | 58.3% | -0.30 | 31.85 | 31.30 | 32.40 | — |
| — | 94.30 | 97.80 | 96.05 | +0.68 | 58.2% | 870 | 58.2% | -0.32 | 35.30 | 34.65 | 35.95 | — |
| — | 87.15 | 92.30 | 89.72 | +0.65 | 58.2% | 880 | 58.2% | -0.35 | 39.25 | 38.65 | 39.85 | — |
| — | 82.75 | 85.70 | 84.22 | +0.63 | 58.2% | 890 | 58.2% | -0.37 | 43.27 | 42.60 | 43.95 | — |
| — | 77.45 | 80.10 | 78.78 | +0.60 | 58.2% | 900 | 58.2% | -0.40 | 48.17 | 47.50 | 48.85 | — |
| — | 72.20 | 74.10 | 73.15 | +0.58 | 58.2% | 910 | 58.2% | -0.42 | 52.52 | 52.00 | 53.05 | — |
| — | 67.55 | 68.60 | 68.08 | +0.55 | 58.3% | 920 | 58.3% | -0.45 | 58.02 | 57.10 | 58.95 | — |
| — | 63.00 | 64.65 | 63.83 | +0.53 | 58.3% | 930 | 58.3% | -0.47 | 62.85 | 62.15 | 63.55 | — |
| — | 55.90 | 60.60 | 58.25 | — | — | 940 | 58.4% | -0.50 | 68.67 | 67.70 | 69.65 | — |
| — | 53.30 | 55.30 | 54.30 | +0.48 | 58.5% | 950 | — | — | 74.45 | 72.70 | 76.20 | — |
| — | 50.15 | 51.50 | 50.83 | +0.46 | 58.6% | 960 | 58.6% | -0.55 | 80.10 | 77.85 | 82.35 | — |
| — | 46.45 | 47.90 | 47.17 | +0.43 | 58.7% | 970 | 58.7% | -0.57 | 86.55 | 84.95 | 88.15 | — |
| — | 42.45 | 44.10 | 43.27 | +0.41 | 58.8% | 980 | — | — | 92.75 | 91.35 | 94.15 | — |
| — | — | — | — | — | — | 985 | — | — | — | — | — | — |
| — | 39.60 | 40.85 | 40.23 | +0.39 | 58.9% | 990 | 58.9% | -0.62 | 99.60 | 97.75 | 101.45 | — |
| — | 36.85 | 37.85 | 37.35 | +0.37 | 59.1% | 1000 | 59.1% | -0.64 | 107.30 | 104.55 | 110.05 | — |
| — | 34.10 | 37.00 | 35.55 | +0.35 | 59.3% | 1010 | 59.3% | -0.66 | 114.30 | 111.50 | 117.10 | — |
| — | 27.85 | 29.90 | 28.88 | +0.31 | 59.6% | 1030 | 59.6% | -0.70 | 129.10 | 125.55 | 132.65 | — |
| — | 26.25 | 27.65 | 26.95 | +0.29 | 59.8% | 1040 | 59.8% | -0.72 | 136.90 | 133.25 | 140.55 | — |
| — | 23.90 | 26.15 | 25.02 | +0.27 | 60.0% | 1050 | 60.0% | -0.73 | 144.55 | 140.60 | 148.50 | — |
| — | 22.45 | 23.40 | 22.93 | +0.25 | 60.2% | 1060 | 60.2% | -0.75 | 152.82 | 149.00 | 156.65 | — |
| — | 20.70 | 21.65 | 21.18 | +0.24 | 60.4% | 1070 | 60.4% | -0.77 | 160.85 | 156.80 | 164.90 | — |
| — | 19.00 | 20.00 | 19.50 | +0.22 | 60.6% | 1080 | 60.6% | -0.78 | 169.15 | 165.00 | 173.30 | — |
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.