Spot 959.28
· 426 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 181.30 | 187.55 | 184.43 | +1.00 | 54.3% | 775 | 54.3% | -0.00 | — | — | 4.90 | — |
| — | 166.15 | 172.50 | 169.32 | +1.00 | 46.0% | 790 | 46.0% | -0.00 | — | — | 4.90 | — |
| — | 152.00 | 156.70 | 154.35 | +1.00 | 42.0% | 805 | 42.0% | -0.00 | — | — | 0.10 | — |
| — | 141.20 | 147.70 | 144.45 | +1.00 | 42.0% | 815 | 42.0% | -0.00 | — | — | 4.90 | — |
| — | 125.45 | 133.35 | 129.40 | +1.00 | 44.6% | 830 | 44.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 115.45 | 123.35 | 119.40 | +1.00 | 45.6% | 840 | 45.6% | -0.00 | — | — | 0.06 | — |
| — | 101.45 | 108.00 | 104.72 | +1.00 | 43.2% | 855 | 43.2% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 90.50 | 98.05 | 94.28 | +1.00 | 39.4% | 865 | 39.4% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 81.25 | 87.70 | 84.47 | +1.00 | 35.4% | 875 | 35.4% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 71.80 | 77.65 | 74.72 | +0.99 | 31.9% | 885 | 31.9% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 61.40 | 67.25 | 64.33 | +0.99 | 28.9% | 895 | 28.9% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 54.05 | 60.00 | 57.02 | +0.99 | 26.9% | 902.5 | 26.9% | -0.01 | 2.46 | 0.01 | 4.90 | — |
| — | 45.85 | 51.10 | 48.48 | +0.98 | 25.1% | 910 | 25.1% | -0.02 | 0.21 | 0.15 | 0.27 | — |
| — | 42.10 | 46.40 | 44.25 | +0.97 | 24.1% | 915 | 24.1% | -0.03 | 0.25 | 0.15 | 0.35 | — |
| — | 37.20 | 41.50 | 39.35 | +0.96 | 23.1% | 920 | 23.1% | -0.04 | 0.34 | 0.28 | 0.40 | — |
| — | 33.35 | 39.55 | 36.45 | +0.95 | 22.7% | 922.5 | 22.7% | -0.05 | 0.42 | 0.35 | 0.50 | — |
| — | 30.90 | 37.10 | 34.00 | +0.95 | 22.2% | 925 | 22.2% | -0.06 | 0.45 | 0.33 | 0.57 | — |
| — | 28.45 | 34.95 | 31.70 | +0.93 | 21.8% | 927.5 | 21.8% | -0.07 | 0.58 | 0.44 | 0.72 | — |
| — | 28.40 | 32.75 | 30.57 | +0.92 | 21.3% | 930 | 21.3% | -0.08 | 0.77 | 0.60 | 0.93 | — |
| — | 24.55 | 26.50 | 25.52 | +0.88 | 20.5% | 935 | 20.5% | -0.12 | 0.99 | 0.89 | 1.10 | — |
| — | 19.25 | 27.30 | 23.27 | +0.86 | 20.2% | 937.5 | 20.2% | -0.14 | 1.38 | 1.09 | 1.67 | — |
| — | 20.05 | 22.00 | 21.02 | +0.84 | 19.8% | 940 | 19.8% | -0.16 | 1.65 | 1.19 | 2.10 | — |
| — | 17.45 | 23.00 | 20.23 | +0.81 | 19.5% | 942.5 | 19.5% | -0.19 | 2.12 | 1.61 | 2.64 | — |
| — | 15.85 | 17.80 | 16.82 | +0.77 | 19.2% | 945 | 19.2% | -0.23 | 2.45 | 2.21 | 2.69 | — |
| — | 13.60 | 17.15 | 15.38 | +0.75 | 19.0% | 947.5 | 19.0% | -0.26 | 3.27 | 2.80 | 3.75 | — |
| — | 12.30 | 14.30 | 13.30 | +0.70 | 18.8% | 950 | 18.8% | -0.30 | 3.85 | 3.40 | 4.30 | — |
| — | 10.20 | 12.30 | 11.25 | +0.66 | 18.6% | 952.5 | 18.6% | -0.35 | 4.58 | 4.15 | 5.00 | — |
| — | 9.25 | 11.00 | 10.12 | +0.61 | 18.6% | 955 | 18.6% | -0.40 | 5.45 | 4.70 | 6.20 | — |
| — | 7.25 | 10.30 | 8.78 | +0.55 | 18.6% | 957.5 | 18.6% | -0.45 | 6.67 | 5.50 | 7.85 | — |
| — | 7.05 | 8.00 | 7.53 | +0.50 | 18.6% | 960 | 18.6% | -0.50 | 7.85 | 7.35 | 8.35 | — |
| — | 5.20 | 5.75 | 5.47 | +0.40 | 18.7% | 965 | 18.7% | -0.61 | 10.90 | 9.30 | 12.50 | — |
| — | 3.40 | 4.00 | 3.70 | +0.30 | 18.8% | 970 | 18.8% | -0.71 | 13.97 | 13.50 | 14.45 | — |
| — | 2.04 | 2.74 | 2.39 | +0.21 | 18.8% | 975 | 18.8% | -0.79 | 17.93 | 15.55 | 20.30 | — |
| — | 1.42 | 1.80 | 1.61 | +0.15 | 19.0% | 980 | 19.0% | -0.86 | 22.20 | 18.05 | 26.35 | — |
| — | 0.81 | 1.05 | 0.93 | +0.10 | 19.3% | 985 | 19.3% | -0.91 | 27.02 | 23.30 | 30.75 | — |
| — | 0.58 | 0.69 | 0.64 | +0.07 | 19.8% | 990 | 19.8% | -0.94 | 31.90 | 29.85 | 33.95 | — |
| — | 0.24 | 0.51 | 0.38 | +0.05 | 20.5% | 995 | 20.5% | -0.96 | 36.98 | 33.55 | 40.40 | — |
| — | 0.26 | 0.30 | 0.28 | +0.03 | 21.3% | 1000 | 21.3% | -0.98 | 41.15 | 37.00 | 45.30 | — |
| — | 0.05 | 0.23 | 0.14 | +0.03 | 22.2% | 1005 | 22.2% | -0.99 | 46.55 | 42.95 | 50.15 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 23.2% | 1010 | 23.2% | -0.99 | 51.55 | 47.95 | 55.15 | — |
| — | 0.02 | 0.20 | 0.11 | +0.01 | 24.3% | 1015 | 24.3% | -1.00 | 56.55 | 52.95 | 60.15 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 25.5% | 1020 | 25.5% | -1.00 | 61.65 | 58.15 | 65.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 26.7% | 1025 | 26.7% | -1.00 | 66.58 | 63.00 | 70.15 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 27.8% | 1030 | 27.8% | -1.00 | 71.40 | 68.05 | 74.75 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 28.9% | 1035 | 28.9% | -1.00 | 76.55 | 72.95 | 80.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 29.9% | 1040 | 29.9% | -1.00 | 81.17 | 77.10 | 85.25 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 30.7% | 1045 | 30.7% | -1.00 | 86.55 | 82.95 | 90.15 | — |
| — | — | 0.09 | — | +0.00 | 31.4% | 1050 | 31.4% | -1.00 | 91.40 | 88.05 | 94.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 31.9% | 1055 | 31.9% | -1.00 | 96.53 | 93.30 | 99.75 | — |
| — | — | 0.08 | — | — | — | 1060 | 32.2% | -1.00 | 101.08 | 98.60 | 103.55 | — |
| — | — | 0.07 | — | +0.00 | 32.4% | 1065 | 32.4% | -1.00 | 106.28 | 103.65 | 108.90 | — |
| — | — | 0.05 | — | +0.00 | 32.6% | 1070 | 32.6% | -1.00 | 111.55 | 107.95 | 115.15 | — |
| — | — | 0.09 | — | +0.00 | 32.6% | 1075 | 32.6% | -1.00 | 116.55 | 112.95 | 120.15 | — |
| — | — | 0.09 | — | +0.00 | 32.4% | 1085 | 32.4% | -1.00 | 126.60 | 123.05 | 130.15 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 1090 | 32.1% | -1.00 | 131.43 | 128.10 | 134.75 | — |
| — | — | 0.08 | — | +0.00 | 31.6% | 1100 | 31.6% | -1.00 | 141.03 | 138.50 | 143.55 | — |
| — | — | 0.05 | — | +0.00 | 31.4% | 1110 | 31.4% | -1.00 | 151.55 | 147.95 | 155.15 | — |
| — | — | 0.05 | — | +0.00 | 31.4% | 1120 | 31.4% | -1.00 | 161.75 | 158.35 | 165.15 | — |
| — | — | 0.13 | — | +0.00 | 32.0% | 1140 | 32.0% | -1.00 | 181.55 | 177.95 | 185.15 | — |
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.