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 | |
| — | 171.20 | 179.45 | 175.32 | +1.00 | 45.2% | 780 | 45.2% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 156.25 | 164.45 | 160.35 | +1.00 | 41.2% | 795 | 41.2% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 146.75 | 154.50 | 150.62 | +1.00 | 38.6% | 805 | 38.6% | -0.00 | 0.21 | 0.01 | 0.42 | — |
| — | 131.50 | 139.50 | 135.50 | +1.00 | 35.1% | 820 | 35.1% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 122.70 | 129.50 | 126.10 | +1.00 | 32.9% | 830 | 32.9% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 107.75 | 114.55 | 111.15 | +0.99 | 29.8% | 845 | 29.8% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 97.85 | 104.60 | 101.22 | +0.99 | 28.0% | 855 | 28.0% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 87.30 | 94.65 | 90.97 | +0.99 | 26.3% | 865 | 26.3% | -0.01 | 0.14 | 0.05 | 0.24 | — |
| — | 77.35 | 84.70 | 81.03 | +0.99 | 24.7% | 875 | 24.7% | -0.01 | 0.65 | 0.05 | 1.25 | — |
| — | 67.30 | 73.30 | 70.30 | +0.98 | 23.4% | 885 | 23.4% | -0.02 | 0.71 | 0.05 | 1.37 | — |
| — | 63.05 | 69.90 | 66.47 | +0.97 | 22.7% | 890 | 22.7% | -0.03 | 3.52 | 0.13 | 6.90 | — |
| — | 55.50 | 60.45 | 57.98 | +0.96 | 21.6% | 900 | 21.6% | -0.04 | 0.58 | 0.37 | 0.80 | — |
| — | 47.15 | 55.40 | 51.27 | +0.94 | 21.1% | 905 | 21.1% | -0.06 | 0.86 | 0.52 | 1.20 | — |
| — | 43.65 | 51.00 | 47.33 | +0.93 | 20.7% | 910 | 20.7% | -0.07 | 0.96 | 0.67 | 1.25 | — |
| — | 40.60 | 48.30 | 44.45 | +0.92 | 20.4% | 912.5 | 20.4% | -0.08 | 1.92 | 0.79 | 3.05 | 26 |
| 132 | 39.60 | 44.55 | 42.08 | +0.91 | 20.2% | 915 | 20.2% | -0.09 | 1.38 | 1.13 | 1.62 | 116 |
| 1 | 37.80 | 45.00 | 41.40 | +0.89 | 20.1% | 917.5 | 20.1% | -0.11 | 1.54 | 1.15 | 1.93 | 12 |
| 137 | 35.70 | 40.00 | 37.85 | +0.88 | 19.9% | 920 | 19.9% | -0.12 | 1.82 | 1.35 | 2.30 | 269 |
| 2 | 31.30 | 39.50 | 35.40 | +0.86 | 19.7% | 922.5 | 19.7% | -0.14 | 2.48 | 1.70 | 3.25 | 89 |
| 82 | 31.80 | 35.05 | 33.42 | +0.85 | 19.5% | 925 | 19.5% | -0.15 | 2.27 | 1.76 | 2.77 | 258 |
| — | 28.00 | 34.55 | 31.27 | +0.83 | 19.4% | 927.5 | 19.4% | -0.17 | 3.02 | 2.15 | 3.90 | — |
| — | 27.25 | 33.00 | 30.12 | +0.81 | 19.3% | 930 | 19.3% | -0.19 | 3.69 | 2.52 | 4.85 | — |
| — | 21.35 | 27.65 | 24.50 | +0.76 | 19.0% | 935 | 19.0% | -0.24 | 4.08 | 3.30 | 4.85 | — |
| — | 19.20 | 26.15 | 22.68 | +0.74 | 18.9% | 937.5 | 18.9% | -0.27 | 5.08 | 3.90 | 6.25 | — |
| — | 17.25 | 23.80 | 20.52 | +0.71 | 18.8% | 940 | 18.8% | -0.30 | 5.28 | 4.50 | 6.05 | — |
| — | 17.35 | 24.00 | 20.68 | +0.68 | 18.7% | 942.5 | 18.7% | -0.32 | 7.20 | 5.00 | 9.40 | — |
| — | 15.70 | 20.40 | 18.05 | +0.64 | 18.6% | 945 | 18.6% | -0.36 | 7.78 | 5.55 | 10.00 | — |
| — | 14.30 | 19.80 | 17.05 | +0.62 | 18.6% | 947.5 | 18.6% | -0.39 | 7.62 | 6.55 | 8.70 | — |
| — | 13.75 | 16.70 | 15.22 | +0.59 | 18.5% | 950 | 18.5% | -0.42 | 9.12 | 7.95 | 10.30 | — |
| — | 11.60 | 16.15 | 13.88 | +0.55 | 18.5% | 952.5 | 18.5% | -0.46 | 10.53 | 8.85 | 12.20 | — |
| — | 11.00 | 13.20 | 12.10 | +0.51 | 18.4% | 955 | 18.4% | -0.49 | 11.60 | 9.20 | 14.00 | — |
| — | 10.10 | 11.80 | 10.95 | +0.48 | 18.4% | 957.5 | 18.4% | -0.52 | 12.43 | 10.85 | 14.00 | — |
| — | 9.10 | 10.15 | 9.62 | +0.45 | 18.4% | 960 | 18.4% | -0.56 | 13.60 | 12.65 | 14.55 | — |
| — | 6.35 | 8.10 | 7.22 | +0.38 | 18.4% | 965 | 18.4% | -0.63 | 16.60 | 15.70 | 17.50 | — |
| — | 3.50 | 7.05 | 5.28 | +0.31 | 18.4% | 970 | 18.4% | -0.69 | 19.85 | 16.10 | 23.60 | — |
| — | 2.50 | 5.15 | 3.83 | +0.26 | 18.5% | 975 | 18.5% | -0.75 | 23.23 | 20.60 | 25.85 | — |
| — | 1.75 | 3.90 | 2.83 | +0.21 | 18.6% | 980 | 18.6% | -0.80 | 26.90 | 23.95 | 29.85 | — |
| — | 1.85 | 2.94 | 2.40 | +0.17 | 18.7% | 985 | 18.7% | -0.85 | 31.93 | 28.05 | 35.80 | — |
| — | 1.50 | 2.14 | 1.82 | +0.13 | 18.9% | 990 | 18.9% | -0.88 | 36.33 | 32.85 | 39.80 | — |
| — | 1.02 | 2.09 | 1.55 | +0.10 | 19.1% | 995 | 19.1% | -0.91 | 41.65 | 37.30 | 46.00 | — |
| — | 0.72 | 1.26 | 0.99 | +0.08 | 19.3% | 1000 | 19.3% | -0.94 | 46.02 | 42.05 | 50.00 | — |
| — | 0.39 | 1.24 | 0.81 | +0.06 | 19.6% | 1005 | 19.6% | -0.96 | 51.02 | 46.85 | 55.20 | — |
| — | — | 1.66 | — | +0.05 | 19.9% | 1010 | 19.9% | -0.97 | 55.92 | 51.80 | 60.05 | — |
| — | — | 0.86 | — | +0.04 | 20.3% | 1015 | 20.3% | -0.99 | 60.95 | 56.75 | 65.15 | — |
| — | — | 0.84 | — | +0.03 | 20.7% | 1020 | 20.7% | -0.99 | 65.78 | 61.75 | 69.80 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 21.1% | 1025 | 21.1% | -1.00 | 70.67 | 66.30 | 75.05 | — |
| — | — | 0.34 | — | +0.02 | 21.5% | 1030 | 21.5% | -1.00 | 76.15 | 71.75 | 80.55 | — |
| — | 0.03 | 0.32 | 0.17 | +0.01 | 22.0% | 1035 | 22.0% | -1.00 | 80.95 | 76.75 | 85.15 | — |
| — | 0.01 | 0.45 | 0.23 | +0.01 | 22.5% | 1040 | 22.5% | -1.00 | 85.88 | 81.75 | 90.00 | 0 |
| 117 | 0.01 | 0.25 | 0.13 | +0.01 | 23.0% | 1045 | 23.0% | -1.00 | 90.95 | 86.75 | 95.15 | 0 |
| 71 | 0.01 | 0.34 | 0.17 | +0.01 | 23.6% | 1050 | 23.6% | -1.00 | 95.67 | 91.75 | 99.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 24.8% | 1060 | 24.8% | -1.00 | 105.90 | 101.75 | 110.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 25.4% | 1065 | 25.4% | -1.00 | 110.95 | 106.75 | 115.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 26.7% | 1075 | 26.7% | -1.00 | 121.17 | 116.75 | 125.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 28.1% | 1085 | 28.1% | -1.00 | 131.25 | 126.75 | 135.75 | — |
| — | — | 0.32 | — | +0.00 | 29.5% | 1095 | 29.5% | -1.00 | 141.15 | 136.75 | 145.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 30.9% | 1105 | 30.9% | -1.00 | 150.95 | 146.75 | 155.15 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 32.3% | 1115 | 32.3% | -1.00 | 161.18 | 156.75 | 165.60 | — |
| — | — | 0.10 | — | +0.00 | 34.2% | 1130 | 34.2% | -1.00 | 175.95 | 171.75 | 180.15 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 35.4% | 1140 | 35.4% | -1.00 | 186.20 | 181.75 | 190.65 | — |
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.