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 | |
| — | 166.85 | 175.45 | 171.15 | +1.00 | 23.2% | 790 | 23.2% | -0.00 | — | — | 1.08 | — |
| — | 151.95 | 160.55 | 156.25 | +1.00 | 22.9% | 805 | 22.9% | -0.00 | — | — | 1.85 | — |
| — | 142.00 | 150.65 | 146.32 | +0.99 | 22.6% | 815 | 22.6% | -0.01 | — | — | 1.42 | — |
| — | 127.15 | 135.80 | 131.47 | +0.99 | 22.2% | 830 | 22.2% | -0.01 | 0.40 | 0.05 | 0.74 | — |
| — | 117.30 | 125.90 | 121.60 | +0.98 | 21.9% | 840 | 21.9% | -0.02 | — | — | 1.15 | — |
| — | 102.95 | 110.45 | 106.70 | +0.97 | 21.4% | 855 | 21.4% | -0.03 | 0.69 | 0.23 | 1.16 | — |
| — | 92.95 | 100.75 | 96.85 | +0.96 | 21.0% | 865 | 21.0% | -0.04 | 1.20 | 0.40 | 2.00 | — |
| — | 83.95 | 91.20 | 87.58 | +0.94 | 20.7% | 875 | 20.7% | -0.06 | 1.65 | 1.26 | 2.03 | — |
| — | 74.50 | 81.90 | 78.20 | +0.92 | 20.3% | 885 | 20.3% | -0.08 | 2.34 | 1.80 | 2.88 | — |
| — | 65.60 | 73.15 | 69.38 | +0.90 | 20.0% | 895 | 20.0% | -0.10 | 2.88 | 1.30 | 4.45 | — |
| — | 52.00 | 60.10 | 56.05 | +0.84 | 19.5% | 910 | 19.5% | -0.16 | 4.22 | 2.15 | 6.30 | — |
| — | 47.75 | 56.25 | 52.00 | +0.82 | 19.4% | 915 | 19.4% | -0.18 | 6.25 | 5.30 | 7.20 | — |
| — | 44.70 | 50.70 | 47.70 | +0.80 | 19.3% | 920 | 19.3% | -0.21 | 8.30 | 5.60 | 11.00 | — |
| — | 41.80 | 47.85 | 44.83 | +0.77 | 19.1% | 925 | 19.1% | -0.23 | 8.85 | 7.05 | 10.65 | — |
| — | 37.15 | 43.00 | 40.08 | +0.74 | 19.0% | 930 | 19.0% | -0.26 | 9.43 | 7.85 | 11.00 | — |
| — | 34.75 | 38.30 | 36.52 | +0.71 | 18.9% | 935 | 18.9% | -0.30 | 11.18 | 8.50 | 13.85 | — |
| — | 29.30 | 37.75 | 33.52 | +0.68 | 18.8% | 940 | 18.8% | -0.33 | 12.22 | 11.25 | 13.20 | — |
| — | 26.10 | 34.20 | 30.15 | +0.64 | 18.7% | 945 | 18.7% | -0.36 | 15.43 | 13.35 | 17.50 | — |
| — | 25.55 | 29.80 | 27.68 | +0.61 | 18.6% | 950 | 18.6% | -0.40 | 16.30 | 12.25 | 20.35 | — |
| — | 22.95 | 27.00 | 24.98 | +0.57 | 18.6% | 955 | 18.6% | -0.44 | 17.15 | 15.10 | 19.20 | — |
| — | 19.20 | 23.00 | 21.10 | +0.53 | 18.5% | 960 | 18.5% | -0.48 | 21.23 | 18.65 | 23.80 | — |
| — | 15.45 | 23.15 | 19.30 | +0.49 | 18.5% | 965 | 18.5% | -0.51 | 23.27 | 19.30 | 27.25 | — |
| — | 12.50 | 20.90 | 16.70 | +0.45 | 18.4% | 970 | 18.4% | -0.56 | 27.27 | 25.00 | 29.55 | — |
| — | 11.65 | 18.95 | 15.30 | +0.42 | 18.3% | 975 | 18.3% | -0.60 | 28.80 | 25.50 | 32.10 | — |
| — | 10.40 | 14.10 | 12.25 | +0.38 | 18.3% | 980 | 18.3% | -0.64 | 32.65 | 29.30 | 36.00 | — |
| — | 8.55 | 14.15 | 11.35 | +0.35 | 18.2% | 985 | 18.2% | -0.67 | 36.27 | 33.25 | 39.30 | — |
| — | 7.80 | 10.60 | 9.20 | +0.31 | 18.2% | 990 | 18.2% | -0.71 | 39.75 | 36.65 | 42.85 | — |
| — | 5.95 | 9.90 | 7.92 | +0.28 | 18.2% | 995 | 18.2% | -0.74 | 42.38 | 38.20 | 46.55 | — |
| — | 5.15 | 7.50 | 6.33 | +0.25 | 18.2% | 1000 | 18.2% | -0.77 | 46.35 | 42.25 | 50.45 | — |
| — | 1.76 | 7.25 | 4.50 | +0.22 | 18.2% | 1005 | 18.2% | -0.80 | 50.67 | 46.60 | 54.75 | — |
| — | 4.15 | 6.45 | 5.30 | +0.20 | 18.3% | 1010 | 18.3% | -0.83 | 54.83 | 51.00 | 58.65 | — |
| — | 1.61 | 9.00 | 5.30 | +0.17 | 18.3% | 1015 | 18.3% | -0.86 | 58.98 | 55.00 | 62.95 | — |
| — | 2.33 | 4.30 | 3.31 | +0.15 | 18.4% | 1020 | 18.4% | -0.88 | 63.45 | 59.50 | 67.40 | — |
| — | 1.79 | 8.40 | 5.09 | +0.13 | 18.5% | 1025 | 18.5% | -0.90 | 67.75 | 63.70 | 71.80 | — |
| — | 1.55 | 8.15 | 4.85 | +0.12 | 18.6% | 1030 | 18.6% | -0.92 | 72.45 | 68.50 | 76.40 | — |
| — | 1.23 | 8.00 | 4.62 | +0.10 | 18.7% | 1035 | 18.7% | -0.94 | 76.80 | 72.50 | 81.10 | — |
| — | 0.28 | 3.35 | 1.81 | +0.09 | 18.9% | 1040 | 18.9% | -0.95 | 81.53 | 77.25 | 85.80 | — |
| — | 0.19 | 4.50 | 2.35 | +0.08 | 19.0% | 1045 | 19.0% | -0.97 | 86.25 | 81.95 | 90.55 | — |
| — | 0.17 | 7.55 | 3.86 | +0.07 | 19.1% | 1050 | 19.1% | -0.98 | 91.12 | 86.85 | 95.40 | — |
| — | 0.01 | 5.00 | 2.50 | +0.06 | 19.3% | 1055 | 19.3% | -0.99 | 96.10 | 91.90 | 100.30 | — |
| — | 0.01 | 1.71 | 0.86 | +0.05 | 19.4% | 1060 | 19.4% | -1.00 | 101.25 | 97.30 | 105.20 | — |
| — | 0.01 | 7.25 | 3.63 | +0.04 | 19.6% | 1065 | 19.6% | -1.00 | 106.22 | 102.30 | 110.15 | — |
| — | 0.01 | 7.40 | 3.71 | +0.04 | 19.8% | 1070 | 19.8% | -1.00 | 111.22 | 107.30 | 115.15 | — |
| — | — | 3.00 | — | +0.03 | 19.9% | 1075 | 19.9% | -1.00 | 115.83 | 111.50 | 120.15 | — |
| — | — | 4.90 | — | +0.02 | 20.3% | 1085 | 20.3% | -1.00 | 126.12 | 122.10 | 130.15 | — |
| — | — | 4.90 | — | +0.02 | 20.5% | 1090 | 20.5% | -1.00 | 130.85 | 126.55 | 135.15 | — |
| — | — | 0.51 | — | +0.02 | 20.8% | 1100 | 20.8% | -1.00 | 140.82 | 136.50 | 145.15 | — |
| — | — | 4.90 | — | +0.01 | 21.2% | 1110 | 21.2% | -1.00 | 150.85 | 146.55 | 155.15 | — |
| — | — | 4.90 | — | +0.01 | 21.5% | 1120 | 21.5% | -1.00 | 161.20 | 157.25 | 165.15 | — |
| — | — | 4.90 | — | +0.01 | 21.9% | 1130 | 21.9% | -1.00 | 170.85 | 166.55 | 175.15 | — |
| — | — | 4.90 | — | +0.01 | 22.2% | 1140 | 22.2% | -1.00 | 180.85 | 176.55 | 185.15 | — |
| — | — | 4.90 | — | +0.00 | 22.5% | 1150 | 22.5% | -1.00 | 190.85 | 186.55 | 195.15 | — |
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.