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 | |
| — | 218.25 | 228.65 | 223.45 | — | — | 740 | — | — | 26.90 | 25.50 | 28.30 | — |
| — | 196.50 | 206.25 | 201.38 | — | — | 770 | — | — | 35.35 | 33.05 | 37.65 | — |
| — | 175.50 | 185.50 | 180.50 | — | — | 800 | — | — | 44.10 | 42.50 | 45.70 | — |
| — | 156.85 | 166.05 | 161.45 | — | — | 830 | — | — | 55.98 | 55.00 | 56.95 | — |
| — | 145.35 | 154.25 | 149.80 | — | — | 850 | — | — | 64.20 | 62.10 | 66.30 | — |
| — | 134.75 | 143.15 | 138.95 | — | — | 870 | 56.3% | -0.35 | 72.22 | 69.20 | 75.25 | — |
| — | 129.85 | 137.35 | 133.60 | +0.64 | 56.3% | 880 | 56.3% | -0.37 | 77.97 | 76.00 | 79.95 | — |
| — | 125.75 | 130.85 | 128.30 | +0.62 | 56.2% | 890 | 56.2% | -0.38 | 81.17 | 78.70 | 83.65 | — |
| — | 120.95 | 124.00 | 122.47 | +0.61 | 56.2% | 900 | 56.2% | -0.40 | 86.75 | 86.00 | 87.50 | — |
| — | 116.25 | 122.00 | 119.12 | +0.59 | 56.3% | 910 | 56.3% | -0.41 | 91.12 | 89.10 | 93.15 | — |
| — | 112.50 | 117.15 | 114.83 | +0.58 | 56.3% | 920 | 56.3% | -0.43 | 96.30 | 93.20 | 99.40 | — |
| — | 108.00 | 112.25 | 110.12 | +0.56 | 56.3% | 930 | 56.3% | -0.44 | 102.50 | 99.45 | 105.55 | — |
| — | 102.30 | 106.30 | 104.30 | +0.55 | 56.3% | 940 | 56.3% | -0.45 | 107.75 | 104.05 | 111.45 | — |
| — | 100.05 | 103.35 | 101.70 | +0.54 | 56.3% | 950 | 56.3% | -0.47 | 113.67 | 110.05 | 117.30 | — |
| — | 94.25 | 98.75 | 96.50 | +0.52 | 56.4% | 960 | 56.4% | -0.48 | 119.47 | 115.60 | 123.35 | — |
| — | 90.40 | 95.75 | 93.08 | +0.51 | 56.4% | 970 | 56.4% | -0.50 | 125.62 | 121.75 | 129.50 | — |
| — | 82.65 | 88.75 | 85.70 | +0.48 | 56.5% | 990 | 56.5% | -0.53 | 138.12 | 134.35 | 141.90 | — |
| — | 76.75 | 82.00 | 79.38 | +0.45 | 56.6% | 1010 | 56.6% | -0.55 | 151.25 | 147.15 | 155.35 | — |
| — | 67.60 | 72.45 | 70.03 | +0.42 | 56.7% | 1040 | 56.7% | -0.59 | 172.07 | 168.65 | 175.50 | — |
| — | 59.50 | 64.45 | 61.98 | +0.38 | 56.9% | 1070 | 56.9% | -0.63 | 193.68 | 188.60 | 198.75 | — |
| — | 51.55 | 57.00 | 54.27 | +0.35 | 57.2% | 1100 | 57.2% | -0.66 | 216.88 | 212.05 | 221.70 | — |
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.