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 | |
| — | 172.00 | 181.00 | 176.50 | +1.00 | 22.5% | 780 | 22.5% | -0.00 | — | — | 1.17 | — |
| — | 157.70 | 166.50 | 162.10 | +1.00 | 22.1% | 795 | 22.1% | -0.00 | — | — | 1.12 | — |
| — | 147.10 | 155.80 | 151.45 | +1.00 | 21.9% | 805 | 21.9% | -0.00 | — | — | 1.29 | — |
| — | 132.25 | 141.05 | 136.65 | +0.99 | 21.5% | 820 | 21.5% | -0.01 | — | — | 0.75 | — |
| — | 122.85 | 130.60 | 126.72 | +0.99 | 21.3% | 830 | 21.3% | -0.01 | — | — | 0.74 | — |
| — | 108.15 | 116.10 | 112.12 | +0.98 | 21.0% | 845 | 21.0% | -0.02 | 4.47 | 0.14 | 8.80 | — |
| — | 98.40 | 106.55 | 102.47 | +0.97 | 20.8% | 855 | 20.8% | -0.03 | 1.85 | 0.35 | 3.35 | — |
| — | 89.80 | 96.50 | 93.15 | +0.96 | 20.6% | 865 | 20.6% | -0.04 | 2.51 | 0.17 | 4.85 | — |
| — | 79.30 | 87.00 | 83.15 | +0.94 | 20.4% | 875 | 20.4% | -0.06 | 1.76 | 0.72 | 2.80 | — |
| — | 70.05 | 77.75 | 73.90 | +0.92 | 20.2% | 885 | 20.2% | -0.09 | 2.46 | 0.82 | 4.10 | — |
| — | 65.25 | 73.70 | 69.47 | +0.90 | 20.1% | 890 | 20.1% | -0.10 | 2.94 | 1.98 | 3.90 | — |
| — | 56.10 | 64.95 | 60.52 | +0.87 | 19.9% | 900 | 19.9% | -0.14 | 4.00 | 2.80 | 5.20 | — |
| — | 52.95 | 60.65 | 56.80 | +0.84 | 19.8% | 905 | 19.8% | -0.16 | 4.97 | 3.75 | 6.20 | — |
| — | 48.85 | 56.50 | 52.67 | +0.82 | 19.7% | 910 | 19.7% | -0.18 | 5.83 | 5.15 | 6.50 | — |
| — | 44.00 | 52.45 | 48.23 | +0.80 | 19.7% | 915 | 19.7% | -0.21 | 6.80 | 5.35 | 8.25 | — |
| — | 42.40 | 48.55 | 45.48 | +0.77 | 19.6% | 920 | 19.6% | -0.23 | 8.65 | 5.65 | 11.65 | — |
| — | 36.15 | 43.20 | 39.67 | +0.74 | 19.5% | 925 | 19.5% | -0.26 | 8.68 | 7.35 | 10.00 | — |
| — | 33.10 | 39.45 | 36.27 | +0.71 | 19.5% | 930 | 19.5% | -0.29 | 9.68 | 8.35 | 11.00 | — |
| — | 29.95 | 38.00 | 33.98 | +0.68 | 19.4% | 935 | 19.4% | -0.33 | 11.70 | 10.25 | 13.15 | — |
| — | 28.15 | 34.85 | 31.50 | +0.64 | 19.3% | 940 | 19.3% | -0.36 | 14.22 | 10.75 | 17.70 | — |
| — | 25.35 | 30.15 | 27.75 | +0.61 | 19.3% | 945 | 19.3% | -0.40 | 16.48 | 13.40 | 19.55 | — |
| — | 21.55 | 28.15 | 24.85 | +0.57 | 19.3% | 950 | 19.3% | -0.44 | 18.07 | 16.55 | 19.60 | — |
| — | 19.35 | 24.85 | 22.10 | +0.53 | 19.2% | 955 | 19.2% | -0.48 | 19.62 | 17.10 | 22.15 | — |
| — | 15.65 | 22.75 | 19.20 | +0.50 | 19.2% | 960 | 19.2% | -0.51 | 23.43 | 20.65 | 26.20 | — |
| — | 16.05 | 19.10 | 17.57 | +0.46 | 19.2% | 965 | 19.2% | -0.55 | 25.35 | 22.10 | 28.60 | — |
| — | 14.00 | 16.80 | 15.40 | +0.42 | 19.2% | 970 | 19.2% | -0.59 | 27.35 | 25.35 | 29.35 | — |
| — | 9.05 | 15.85 | 12.45 | +0.39 | 19.2% | 975 | 19.2% | -0.63 | 31.27 | 27.05 | 35.50 | — |
| — | 9.55 | 12.35 | 10.95 | +0.35 | 19.2% | 980 | 19.2% | -0.66 | 35.25 | 31.50 | 39.00 | — |
| — | 7.35 | 11.45 | 9.40 | +0.32 | 19.2% | 985 | 19.2% | -0.70 | 38.58 | 34.15 | 43.00 | — |
| — | 4.90 | 9.65 | 7.28 | +0.29 | 19.2% | 990 | 19.2% | -0.73 | 41.83 | 37.65 | 46.00 | — |
| — | 2.93 | 10.30 | 6.62 | +0.26 | 19.2% | 995 | 19.2% | -0.76 | 45.23 | 41.60 | 48.85 | — |
| — | 3.85 | 7.55 | 5.70 | +0.23 | 19.3% | 1000 | 19.3% | -0.79 | 49.15 | 45.55 | 52.75 | — |
| — | 3.15 | 6.90 | 5.03 | +0.21 | 19.3% | 1005 | 19.3% | -0.82 | 53.23 | 49.70 | 56.75 | — |
| — | 2.94 | 5.80 | 4.37 | +0.18 | 19.3% | 1010 | 19.3% | -0.85 | 57.42 | 54.05 | 60.80 | — |
| — | 2.03 | 4.85 | 3.44 | +0.16 | 19.4% | 1015 | 19.4% | -0.87 | 63.00 | 58.50 | 67.50 | — |
| — | 1.70 | 4.20 | 2.95 | +0.14 | 19.5% | 1020 | 19.5% | -0.89 | 67.50 | 63.00 | 72.00 | — |
| — | 1.71 | 6.95 | 4.33 | +0.12 | 19.5% | 1025 | 19.5% | -0.91 | 72.05 | 67.90 | 76.20 | — |
| — | 0.99 | 3.85 | 2.42 | +0.11 | 19.6% | 1030 | 19.6% | -0.93 | 76.80 | 72.60 | 81.00 | — |
| — | 0.01 | 3.00 | 1.50 | +0.09 | 19.7% | 1035 | 19.7% | -0.95 | 81.65 | 77.30 | 86.00 | — |
| — | — | 2.55 | — | +0.08 | 19.7% | 1040 | 19.7% | -0.96 | 86.33 | 82.10 | 90.55 | — |
| — | 0.47 | 6.05 | 3.26 | +0.07 | 19.8% | 1045 | 19.8% | -0.97 | 91.05 | 86.90 | 95.20 | — |
| — | 0.83 | 2.24 | 1.53 | +0.06 | 19.9% | 1050 | 19.9% | -0.99 | 96.28 | 91.80 | 100.75 | — |
| — | 0.01 | 1.47 | 0.74 | +0.04 | 20.1% | 1060 | 20.1% | -1.00 | 105.75 | 101.50 | 110.00 | — |
| — | — | 4.90 | — | +0.04 | 20.2% | 1065 | 20.2% | -1.00 | 111.00 | 106.70 | 115.30 | — |
| — | — | 4.90 | — | +0.03 | 20.3% | 1075 | 20.3% | -1.00 | 120.47 | 116.00 | 124.95 | — |
| — | — | 4.90 | — | +0.02 | 20.5% | 1085 | 20.5% | -1.00 | 130.82 | 126.50 | 135.15 | — |
| — | — | 4.90 | — | +0.01 | 20.7% | 1095 | 20.7% | -1.00 | 140.95 | 136.70 | 145.20 | — |
| — | — | 4.90 | — | +0.00 | 21.2% | 1130 | 21.2% | -1.00 | 175.90 | 171.70 | 180.10 | — |
| — | — | 4.90 | — | +0.00 | 21.4% | 1140 | 21.4% | -1.00 | 186.00 | 181.70 | 190.30 | — |
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.