Spot 982.21
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 194.75 | 203.05 | 198.90 | — | — | 785 | — | — | — | — | 4.90 | — |
| — | 179.85 | 188.15 | 184.00 | +1.00 | 23.0% | 800 | — | — | — | — | 0.56 | — |
| — | 164.95 | 173.50 | 169.22 | — | — | 815 | — | — | — | — | 4.80 | — |
| — | 155.05 | 163.40 | 159.22 | — | — | 825 | 22.5% | -0.00 | 1.48 | 0.05 | 2.91 | — |
| — | 140.20 | 148.65 | 144.43 | +0.99 | 22.2% | 840 | 22.2% | -0.01 | 4.48 | 0.01 | 8.95 | — |
| — | 130.35 | 136.90 | 133.62 | +0.99 | 21.9% | 850 | 21.9% | -0.01 | 1.07 | 0.15 | 2.00 | — |
| — | 115.60 | 122.20 | 118.90 | +0.98 | 21.5% | 865 | 21.5% | -0.02 | — | — | 4.90 | — |
| — | 105.85 | 111.05 | 108.45 | +0.98 | 21.2% | 875 | 21.2% | -0.02 | 4.20 | 0.19 | 8.20 | — |
| — | 96.20 | 103.00 | 99.60 | +0.97 | 20.9% | 885 | 20.9% | -0.03 | 2.36 | 0.62 | 4.10 | — |
| — | 86.65 | 92.45 | 89.55 | +0.95 | 20.7% | 895 | 20.7% | -0.05 | 2.08 | 0.15 | 4.00 | — |
| — | 72.70 | 79.40 | 76.05 | +0.92 | 20.4% | 910 | 20.4% | -0.08 | 3.21 | 1.58 | 4.85 | — |
| — | 54.85 | 61.70 | 58.27 | +0.85 | 20.0% | 930 | 20.0% | -0.15 | 5.55 | 4.50 | 6.60 | — |
| — | 50.65 | 57.85 | 54.25 | +0.83 | 19.9% | 935 | 19.9% | -0.17 | 6.00 | 1.60 | 10.40 | — |
| — | 46.60 | 53.95 | 50.27 | +0.81 | 19.8% | 940 | 19.8% | -0.20 | 7.58 | 5.85 | 9.30 | — |
| — | 42.70 | 49.75 | 46.23 | +0.78 | 19.7% | 945 | 19.7% | -0.22 | 7.75 | 3.40 | 12.10 | — |
| — | 39.40 | 46.90 | 43.15 | +0.75 | 19.6% | 950 | 19.6% | -0.25 | 9.97 | 7.85 | 12.10 | — |
| — | 35.90 | 42.60 | 39.25 | +0.72 | 19.5% | 955 | 19.5% | -0.28 | 10.88 | 8.10 | 13.65 | — |
| — | 32.50 | 37.75 | 35.12 | +0.69 | 19.4% | 960 | 19.4% | -0.31 | 12.85 | 10.25 | 15.45 | — |
| — | 29.30 | 35.75 | 32.52 | +0.66 | 19.3% | 965 | — | — | 13.72 | 11.30 | 16.15 | — |
| — | 26.95 | 30.00 | 28.48 | — | — | 970 | — | — | 16.20 | 13.85 | 18.55 | — |
| — | 23.95 | 28.35 | 26.15 | — | — | 975 | — | — | 18.12 | 16.65 | 19.60 | — |
| — | 20.50 | 26.75 | 23.62 | — | — | 980 | 19.1% | -0.46 | 20.75 | 17.90 | 23.60 | — |
| — | 17.95 | 22.90 | 20.43 | +0.52 | 19.1% | 985 | — | — | 23.23 | 20.15 | 26.30 | — |
| — | 15.50 | 20.45 | 17.98 | — | — | 990 | — | — | 26.05 | 23.00 | 29.10 | — |
| — | 13.40 | 19.05 | 16.23 | — | — | 995 | 19.1% | -0.57 | 29.05 | 26.35 | 31.75 | — |
| — | 12.85 | 15.65 | 14.25 | +0.41 | 19.2% | 1000 | 19.2% | -0.61 | 31.82 | 29.00 | 34.65 | — |
| — | 11.95 | 14.35 | 13.15 | +0.37 | 19.2% | 1005 | 19.2% | -0.64 | 35.00 | 31.30 | 38.70 | — |
| — | 9.60 | 13.40 | 11.50 | +0.34 | 19.2% | 1010 | 19.2% | -0.68 | 38.55 | 35.00 | 42.10 | — |
| — | 5.95 | 11.25 | 8.60 | +0.31 | 19.3% | 1015 | 19.3% | -0.71 | 42.25 | 38.50 | 46.00 | — |
| — | 4.40 | 10.85 | 7.62 | +0.28 | 19.3% | 1020 | 19.3% | -0.74 | 45.80 | 41.60 | 50.00 | — |
| — | 3.50 | 9.55 | 6.53 | +0.25 | 19.3% | 1025 | 19.3% | -0.77 | 50.12 | 46.25 | 54.00 | — |
| — | 4.70 | 7.85 | 6.28 | +0.22 | 19.4% | 1030 | 19.4% | -0.80 | 52.75 | 48.25 | 57.25 | — |
| — | 3.30 | 6.40 | 4.85 | +0.20 | 19.4% | 1035 | 19.4% | -0.83 | 57.00 | 52.50 | 61.50 | — |
| — | 3.00 | 5.50 | 4.25 | +0.18 | 19.5% | 1040 | 19.5% | -0.85 | 61.25 | 56.75 | 65.75 | — |
| — | 1.25 | 9.15 | 5.20 | +0.16 | 19.6% | 1045 | 19.6% | -0.87 | 65.75 | 61.25 | 70.25 | — |
| — | 1.80 | 5.20 | 3.50 | +0.14 | 19.6% | 1050 | 19.6% | -0.89 | 69.92 | 65.80 | 74.05 | — |
| — | 0.01 | 8.20 | 4.11 | +0.12 | 19.7% | 1055 | 19.7% | -0.91 | 74.53 | 70.05 | 79.00 | — |
| — | 0.01 | 3.55 | 1.78 | +0.10 | 19.8% | 1060 | 19.8% | -0.93 | 78.97 | 74.65 | 83.30 | — |
| — | 0.01 | 9.00 | 4.50 | +0.09 | 19.8% | 1065 | 19.8% | -0.94 | 83.60 | 79.20 | 88.00 | — |
| — | 0.01 | 4.50 | 2.25 | +0.08 | 19.9% | 1070 | 19.9% | -0.96 | 88.50 | 84.00 | 93.00 | — |
| — | — | 4.90 | — | +0.07 | 20.0% | 1075 | 20.0% | -0.97 | 93.85 | 89.45 | 98.25 | — |
| — | 0.39 | 2.02 | 1.21 | +0.06 | 20.0% | 1080 | 20.0% | -0.98 | 98.58 | 94.20 | 102.95 | — |
| — | 0.19 | 7.75 | 3.97 | +0.05 | 20.1% | 1085 | 20.1% | -0.99 | 103.78 | 99.55 | 108.00 | — |
| — | — | 4.90 | — | +0.04 | 20.2% | 1090 | 20.2% | -1.00 | 108.17 | 103.80 | 112.55 | — |
| — | — | 2.01 | — | +0.03 | 20.3% | 1100 | 20.3% | -1.00 | 117.60 | 113.20 | 122.00 | — |
| — | — | 4.90 | — | +0.02 | 20.4% | 1110 | 20.4% | -1.00 | 128.43 | 123.95 | 132.90 | — |
| — | — | 4.90 | — | +0.02 | 20.6% | 1120 | 20.6% | -1.00 | 138.47 | 134.30 | 142.65 | — |
| — | — | 4.90 | — | +0.01 | 21.0% | 1150 | 21.0% | -1.00 | 168.38 | 164.20 | 172.55 | — |
| — | — | 4.90 | — | +0.00 | 21.1% | 1160 | 21.1% | -1.00 | 177.95 | 173.85 | 182.05 | — |
| — | — | 4.90 | — | +0.00 | 21.2% | 1170 | 21.2% | -1.00 | 188.20 | 183.85 | 192.55 | — |
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.