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 | |
| — | 166.20 | 174.00 | 170.10 | +1.00 | 34.0% | 790 | 34.0% | -0.00 | — | — | 4.90 | — |
| — | 151.75 | 158.35 | 155.05 | +1.00 | 32.9% | 805 | 32.9% | -0.00 | — | — | 4.90 | — |
| — | 141.25 | 149.05 | 145.15 | +1.00 | 31.7% | 815 | 31.7% | -0.00 | — | — | 4.90 | — |
| — | 126.55 | 133.40 | 129.97 | +1.00 | 29.5% | 830 | 29.5% | -0.00 | — | — | 2.01 | — |
| — | 118.80 | 124.20 | 121.50 | +1.00 | 27.9% | 840 | 27.9% | -0.00 | — | — | 4.90 | — |
| — | 101.80 | 108.45 | 105.12 | +1.00 | 25.6% | 855 | 25.6% | -0.00 | — | — | 0.10 | — |
| — | 92.20 | 98.50 | 95.35 | +0.99 | 24.3% | 865 | 24.3% | -0.01 | 0.14 | 0.05 | 0.24 | — |
| — | 81.80 | 88.55 | 85.17 | +0.99 | 23.0% | 875 | 23.0% | -0.01 | 0.40 | 0.12 | 0.67 | — |
| — | 72.20 | 79.00 | 75.60 | +0.99 | 21.8% | 885 | 21.8% | -0.01 | 0.33 | 0.18 | 0.47 | — |
| — | 62.30 | 68.75 | 65.53 | +0.98 | 20.8% | 895 | 20.8% | -0.02 | 0.28 | 0.01 | 0.55 | — |
| — | 54.25 | 62.15 | 58.20 | +0.96 | 20.1% | 902.5 | 20.1% | -0.04 | — | — | 2.08 | — |
| — | 47.85 | 52.80 | 50.33 | +0.95 | 19.5% | 910 | 19.5% | -0.05 | 0.74 | 0.47 | 1.01 | — |
| — | 42.15 | 50.30 | 46.23 | +0.93 | 19.2% | 915 | 19.2% | -0.07 | 0.95 | 0.64 | 1.26 | — |
| — | 37.75 | 42.85 | 40.30 | +0.91 | 19.0% | 920 | 19.0% | -0.09 | 1.25 | 1.10 | 1.40 | — |
| — | 35.65 | 41.70 | 38.67 | +0.89 | 18.8% | 922.5 | 18.8% | -0.11 | 1.43 | 1.17 | 1.68 | — |
| — | 33.00 | 38.65 | 35.83 | +0.88 | 18.7% | 925 | 18.7% | -0.12 | 1.88 | 1.58 | 2.18 | — |
| — | 31.95 | 37.50 | 34.73 | +0.86 | 18.6% | 927.5 | 18.6% | -0.14 | 1.94 | 1.36 | 2.52 | — |
| — | 28.65 | 33.90 | 31.27 | +0.85 | 18.5% | 930 | 18.5% | -0.16 | 2.40 | 1.83 | 2.97 | — |
| — | 28.05 | 29.85 | 28.95 | +0.80 | 18.4% | 935 | 18.4% | -0.20 | 3.78 | 2.71 | 4.85 | — |
| — | 24.85 | 28.50 | 26.68 | +0.78 | 18.3% | 937.5 | 18.3% | -0.22 | 4.26 | 2.98 | 5.55 | — |
| — | 23.05 | 25.95 | 24.50 | +0.75 | 18.2% | 940 | 18.2% | -0.25 | 4.55 | 4.05 | 5.05 | — |
| — | 20.90 | 25.90 | 23.40 | +0.73 | 18.2% | 942.5 | 18.2% | -0.28 | 5.17 | 4.45 | 5.90 | — |
| — | 19.70 | 22.95 | 21.32 | +0.70 | 18.1% | 945 | 18.1% | -0.30 | 5.12 | 3.75 | 6.50 | — |
| — | 16.95 | 21.55 | 19.25 | +0.67 | 18.1% | 947.5 | 18.1% | -0.33 | 5.60 | 4.70 | 6.50 | — |
| — | 16.65 | 18.80 | 17.73 | +0.64 | 18.0% | 950 | 18.0% | -0.36 | 8.35 | 6.90 | 9.80 | — |
| — | 14.85 | 18.40 | 16.62 | +0.61 | 18.0% | 952.5 | 18.0% | -0.39 | 8.53 | 7.80 | 9.25 | — |
| — | 14.20 | 16.10 | 15.15 | +0.58 | 18.0% | 955 | 18.0% | -0.43 | 10.05 | 8.60 | 11.50 | — |
| — | 12.25 | 15.00 | 13.62 | +0.54 | 17.9% | 957.5 | 17.9% | -0.46 | 10.50 | 8.40 | 12.60 | — |
| — | 10.80 | 13.05 | 11.93 | +0.51 | 17.9% | 960 | 17.9% | -0.49 | 11.35 | 9.55 | 13.15 | — |
| — | 8.70 | 10.15 | 9.43 | +0.44 | 17.9% | 965 | 17.9% | -0.56 | 14.22 | 11.80 | 16.65 | — |
| — | 6.55 | 8.20 | 7.38 | +0.38 | 17.9% | 970 | 17.9% | -0.63 | 17.45 | 15.65 | 19.25 | — |
| — | 5.25 | 6.35 | 5.80 | +0.32 | 17.9% | 975 | 17.9% | -0.69 | 21.70 | 18.45 | 24.95 | — |
| — | 3.50 | 5.50 | 4.50 | +0.26 | 18.0% | 980 | 18.0% | -0.75 | 24.65 | 22.50 | 26.80 | — |
| — | 2.89 | 3.85 | 3.37 | +0.22 | 18.1% | 985 | 18.1% | -0.80 | 28.80 | 25.05 | 32.55 | — |
| — | 2.08 | 2.90 | 2.49 | +0.17 | 18.2% | 990 | 18.2% | -0.84 | 32.70 | 28.60 | 36.80 | — |
| — | 1.69 | 2.30 | 2.00 | +0.14 | 18.4% | 995 | 18.4% | -0.88 | 37.12 | 33.00 | 41.25 | — |
| — | 1.20 | 1.60 | 1.40 | +0.11 | 18.6% | 1000 | 18.6% | -0.91 | 41.85 | 37.90 | 45.80 | — |
| — | 0.84 | 1.30 | 1.07 | +0.09 | 18.8% | 1005 | 18.8% | -0.94 | 46.85 | 43.20 | 50.50 | — |
| — | 0.51 | 1.01 | 0.76 | +0.06 | 19.0% | 1010 | 19.0% | -0.95 | 51.25 | 47.20 | 55.30 | — |
| — | 0.01 | 1.10 | 0.56 | +0.05 | 19.3% | 1015 | 19.3% | -0.97 | 56.25 | 52.30 | 60.20 | — |
| — | — | 0.75 | — | +0.04 | 19.6% | 1020 | 19.6% | -0.99 | 61.45 | 57.75 | 65.15 | — |
| — | 0.23 | 0.60 | 0.41 | +0.03 | 19.9% | 1025 | 19.9% | -0.99 | 65.83 | 61.50 | 70.15 | — |
| — | — | 0.72 | — | +0.02 | 20.3% | 1030 | 20.3% | -1.00 | 70.78 | 66.55 | 75.00 | — |
| — | 0.09 | 0.74 | 0.41 | +0.02 | 20.6% | 1035 | 20.6% | -1.00 | 76.20 | 72.25 | 80.15 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 21.0% | 1040 | 21.0% | -1.00 | 81.20 | 77.25 | 85.15 | — |
| — | 0.06 | 0.19 | 0.12 | +0.01 | 21.4% | 1045 | 21.4% | -1.00 | 86.20 | 82.25 | 90.15 | — |
| — | 0.01 | 0.80 | 0.41 | +0.01 | 21.7% | 1050 | 21.7% | -1.00 | 91.20 | 87.25 | 95.15 | — |
| — | 0.01 | 0.57 | 0.29 | +0.01 | 22.1% | 1055 | 22.1% | -1.00 | 96.20 | 92.25 | 100.15 | — |
| — | 0.04 | 0.81 | 0.42 | +0.01 | 22.5% | 1060 | 22.5% | -1.00 | 101.45 | 97.75 | 105.15 | — |
| — | 0.01 | 0.80 | 0.41 | +0.00 | 22.9% | 1065 | 22.9% | -1.00 | 105.83 | 101.50 | 110.15 | — |
| — | 0.01 | 0.39 | 0.20 | +0.00 | 23.3% | 1070 | 23.3% | -1.00 | 111.20 | 107.25 | 115.15 | — |
| — | 0.02 | 0.40 | 0.21 | +0.00 | 23.7% | 1075 | 23.7% | -1.00 | 116.55 | 112.95 | 120.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 24.6% | 1085 | 24.6% | -1.00 | 126.03 | 121.90 | 130.15 | — |
| — | 0.01 | 0.29 | 0.15 | +0.00 | 25.0% | 1090 | 25.0% | -1.00 | 131.20 | 127.25 | 135.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 25.8% | 1100 | 25.8% | -1.00 | 141.20 | 137.25 | 145.15 | — |
| 150 | 0.01 | 0.09 | 0.05 | +0.00 | 26.6% | 1110 | 26.6% | -1.00 | 151.30 | 147.45 | 155.15 | — |
| — | — | 3.15 | — | +0.00 | 27.4% | 1120 | 27.4% | -1.00 | 161.20 | 157.25 | 165.15 | — |
| — | — | 0.10 | — | +0.00 | 28.2% | 1130 | 28.2% | -1.00 | 170.97 | 166.80 | 175.15 | — |
| — | — | 0.08 | — | +0.00 | 28.9% | 1140 | 28.9% | -1.00 | 181.20 | 177.25 | 185.15 | — |
| — | — | 0.09 | — | +0.00 | 29.6% | 1150 | 29.6% | -1.00 | 190.78 | 186.50 | 195.05 | — |
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.