Spot 954.49
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 186.00 | 193.70 | 189.85 | +1.00 | 81.3% | 765 | 81.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 170.55 | 178.75 | 174.65 | +1.00 | 77.3% | 780 | 77.3% | -0.00 | — | — | 0.06 | — |
| — | 155.55 | 163.75 | 159.65 | +1.00 | 71.7% | 795 | 71.7% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 145.55 | 153.75 | 149.65 | +1.00 | 67.4% | 805 | 67.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 132.45 | 137.55 | 135.00 | +1.00 | 60.8% | 820 | 60.8% | -0.00 | 0.07 | 0.04 | 0.11 | — |
| — | 120.60 | 128.80 | 124.70 | — | — | 830 | — | — | — | — | 0.75 | — |
| — | 106.10 | 113.80 | 109.95 | — | — | 845 | 49.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 97.45 | 104.00 | 100.72 | +1.00 | 45.3% | 855 | 45.3% | -0.00 | — | — | 0.28 | — |
| — | 86.90 | 93.85 | 90.38 | +1.00 | 41.5% | 865 | 41.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 78.15 | 83.85 | 81.00 | +0.99 | 38.1% | 875 | 38.1% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 66.00 | 74.00 | 70.00 | +0.99 | 34.9% | 885 | 34.9% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 61.80 | 69.00 | 65.40 | +0.99 | 33.3% | 890 | 33.3% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 53.00 | 58.00 | 55.50 | +0.99 | 30.1% | 900 | 30.1% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 46.70 | 54.00 | 50.35 | +0.98 | 28.5% | 905 | 28.5% | -0.02 | 0.14 | 0.03 | 0.25 | — |
| — | 41.00 | 47.95 | 44.48 | +0.98 | 27.0% | 910 | 27.0% | -0.02 | 0.25 | 0.15 | 0.35 | — |
| — | 38.80 | 46.50 | 42.65 | +0.97 | 26.2% | 912.5 | 26.2% | -0.03 | — | — | 0.47 | — |
| — | 36.00 | 42.80 | 39.40 | +0.97 | 25.4% | 915 | 25.4% | -0.03 | 0.17 | 0.07 | 0.27 | — |
| — | 33.10 | 41.00 | 37.05 | +0.96 | 24.7% | 917.5 | 24.7% | -0.04 | 0.32 | 0.20 | 0.44 | — |
| — | 32.00 | 38.05 | 35.02 | +0.96 | 24.0% | 920 | 24.0% | -0.04 | 0.38 | 0.30 | 0.45 | — |
| — | 29.00 | 35.45 | 32.23 | +0.95 | 23.4% | 922.5 | 23.4% | -0.05 | 0.44 | 0.29 | 0.59 | — |
| — | 26.55 | 33.00 | 29.77 | +0.94 | 22.8% | 925 | 22.8% | -0.06 | 0.53 | 0.46 | 0.60 | — |
| — | 24.00 | 32.50 | 28.25 | +0.93 | 22.2% | 927.5 | 22.2% | -0.07 | 0.60 | 0.47 | 0.73 | — |
| — | 22.10 | 28.15 | 25.12 | +0.91 | 21.7% | 930 | 21.7% | -0.09 | 0.81 | 0.72 | 0.91 | — |
| — | 17.90 | 23.60 | 20.75 | +0.87 | 20.9% | 935 | 20.9% | -0.13 | 1.29 | 1.00 | 1.59 | — |
| — | 16.15 | 21.55 | 18.85 | +0.84 | 20.6% | 937.5 | 20.6% | -0.16 | 1.65 | 1.34 | 1.96 | — |
| — | 14.40 | 18.70 | 16.55 | +0.81 | 20.3% | 940 | 20.3% | -0.19 | 2.02 | 1.76 | 2.28 | — |
| — | 11.85 | 17.30 | 14.57 | +0.77 | 20.1% | 942.5 | 20.1% | -0.23 | 2.55 | 2.05 | 3.05 | — |
| — | 12.50 | 14.50 | 13.50 | +0.72 | 20.0% | 945 | 20.0% | -0.28 | 3.33 | 3.05 | 3.60 | — |
| — | 9.85 | 14.05 | 11.95 | +0.67 | 19.9% | 947.5 | 19.9% | -0.33 | 3.85 | 3.30 | 4.40 | — |
| — | 9.25 | 10.35 | 9.80 | +0.61 | 19.8% | 950 | 19.8% | -0.39 | 4.83 | 4.30 | 5.35 | — |
| — | 6.70 | 10.20 | 8.45 | +0.56 | 19.7% | 952.5 | 19.7% | -0.44 | 5.67 | 4.85 | 6.50 | — |
| — | 5.85 | 8.15 | 7.00 | +0.50 | 19.7% | 955 | 19.7% | -0.50 | 7.08 | 5.95 | 8.20 | — |
| — | 5.40 | 6.60 | 6.00 | +0.44 | 19.7% | 957.5 | 19.7% | -0.56 | 8.35 | 6.85 | 9.85 | — |
| — | 4.10 | 5.00 | 4.55 | +0.38 | 19.7% | 960 | 19.7% | -0.62 | 9.35 | 7.35 | 11.35 | — |
| — | 2.69 | 3.30 | 3.00 | +0.28 | 19.8% | 965 | 19.8% | -0.73 | 13.15 | 10.80 | 15.50 | — |
| — | 1.80 | 2.02 | 1.91 | +0.20 | 20.0% | 970 | 20.0% | -0.81 | 16.52 | 13.00 | 20.05 | — |
| — | 1.06 | 1.33 | 1.20 | +0.14 | 20.4% | 975 | 20.4% | -0.87 | 20.75 | 17.00 | 24.50 | — |
| — | 0.62 | 0.76 | 0.69 | +0.09 | 21.0% | 980 | 21.0% | -0.92 | 26.20 | 23.75 | 28.65 | — |
| — | 0.17 | 0.73 | 0.45 | +0.06 | 21.7% | 985 | 21.7% | -0.95 | 30.75 | 26.90 | 34.60 | — |
| — | 0.19 | 0.33 | 0.26 | +0.04 | 22.6% | 990 | 22.6% | -0.97 | 35.00 | 31.75 | 38.25 | — |
| — | 0.16 | 0.24 | 0.20 | +0.03 | 23.4% | 995 | 23.4% | -0.98 | 41.17 | 38.45 | 43.90 | — |
| — | 0.10 | 0.19 | 0.14 | +0.02 | 24.2% | 1000 | 24.2% | -0.99 | 46.23 | 43.50 | 48.95 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 25.0% | 1005 | 25.0% | -1.00 | 50.27 | 46.75 | 53.80 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 25.8% | 1010 | 25.8% | -1.00 | 55.60 | 51.75 | 59.45 | — |
| — | — | 0.10 | — | +0.01 | 26.6% | 1015 | 26.6% | -1.00 | 59.90 | 56.75 | 63.05 | — |
| — | — | 0.20 | — | +0.00 | 27.4% | 1020 | 27.4% | -1.00 | 65.15 | 61.75 | 68.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 28.3% | 1025 | 28.3% | -1.00 | 70.12 | 66.75 | 73.50 | — |
| — | — | 0.05 | — | +0.00 | 29.4% | 1030 | 29.4% | -1.00 | 75.03 | 71.75 | 78.30 | — |
| — | — | 0.13 | — | +0.00 | 30.6% | 1035 | 30.6% | -1.00 | 80.60 | 76.75 | 84.45 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 31.9% | 1040 | 31.9% | -1.00 | 84.62 | 81.25 | 88.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 33.4% | 1045 | 33.4% | -1.00 | 90.60 | 86.75 | 94.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 35.1% | 1050 | 35.1% | -1.00 | 94.62 | 91.75 | 97.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 38.8% | 1060 | 38.8% | -1.00 | 105.60 | 101.75 | 109.45 | — |
| — | — | 0.07 | — | +0.00 | 40.6% | 1065 | 40.6% | -1.00 | 110.10 | 106.75 | 113.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 43.9% | 1075 | 43.9% | -1.00 | 120.60 | 116.75 | 124.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 46.3% | 1085 | 46.3% | -1.00 | 129.28 | 126.75 | 131.80 | — |
| — | — | 0.05 | — | +0.00 | 47.2% | 1095 | 47.2% | -1.00 | 139.25 | 136.75 | 141.75 | — |
| — | — | 0.05 | — | +0.00 | 46.7% | 1105 | 46.7% | -1.00 | 150.60 | 146.75 | 154.45 | — |
| — | — | 0.08 | — | +0.00 | 45.3% | 1115 | 45.3% | -1.00 | 159.43 | 156.75 | 162.10 | — |
| — | — | 0.15 | — | +0.00 | 41.3% | 1140 | 41.3% | -1.00 | 184.30 | 181.75 | 186.85 | — |
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.