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 | |
| — | 193.35 | 199.70 | 196.53 | +1.00 | 101.1% | 785 | 101.1% | -0.00 | 2.46 | 0.02 | 4.90 | — |
| — | 178.40 | 184.65 | 181.53 | — | — | 800 | 97.7% | -0.00 | 0.18 | 0.01 | 0.35 | — |
| — | 163.40 | 169.60 | 166.50 | +1.00 | 89.8% | 815 | 89.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 153.40 | 159.65 | 156.53 | +1.00 | 83.2% | 825 | 83.2% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 138.40 | 144.65 | 141.53 | +1.00 | 73.0% | 840 | 73.0% | -0.00 | — | — | 0.06 | — |
| — | 129.35 | 135.65 | 132.50 | +1.00 | 66.9% | 850 | 66.9% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 113.45 | 120.25 | 116.85 | +1.00 | 58.9% | 865 | 58.9% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 103.45 | 110.40 | 106.92 | +1.00 | 54.5% | 875 | 54.5% | -0.00 | 0.16 | 0.01 | 0.31 | — |
| — | 94.35 | 99.05 | 96.70 | +1.00 | 50.5% | 885 | 50.5% | -0.00 | 0.15 | 0.01 | 0.29 | — |
| — | 84.60 | 89.05 | 86.83 | +1.00 | 46.9% | 895 | 46.9% | -0.00 | — | — | 4.90 | — |
| — | 76.00 | 82.55 | 79.28 | +1.00 | 44.3% | 902.5 | 44.3% | -0.00 | 0.17 | 0.01 | 0.32 | — |
| — | 69.50 | 75.35 | 72.42 | +0.99 | 41.7% | 910 | 41.7% | -0.01 | — | — | 0.31 | — |
| — | 60.55 | 66.65 | 63.60 | +0.99 | 39.0% | 917.5 | 39.0% | -0.01 | — | — | 0.14 | — |
| — | 56.00 | 62.30 | 59.15 | +0.99 | 37.2% | 922.5 | 37.2% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 52.50 | 57.95 | 55.23 | +0.99 | 35.2% | 927.5 | 35.2% | -0.01 | — | — | 0.20 | — |
| — | 48.80 | 54.40 | 51.60 | +0.99 | 34.2% | 930 | 34.2% | -0.01 | — | — | 0.39 | — |
| — | 43.80 | 49.40 | 46.60 | +0.98 | 32.2% | 935 | 32.2% | -0.02 | 0.69 | 0.05 | 1.34 | — |
| — | 41.10 | 48.20 | 44.65 | +0.98 | 31.2% | 937.5 | 31.2% | -0.02 | — | — | 3.30 | — |
| — | 38.80 | 44.80 | 41.80 | +0.98 | 30.2% | 940 | 30.2% | -0.02 | 0.21 | 0.08 | 0.35 | — |
| — | 36.15 | 42.85 | 39.50 | +0.97 | 29.2% | 942.5 | 29.2% | -0.03 | 0.36 | 0.08 | 0.64 | — |
| — | 34.55 | 38.90 | 36.73 | +0.97 | 28.3% | 945 | 28.3% | -0.03 | 0.34 | 0.14 | 0.53 | — |
| — | 31.25 | 38.45 | 34.85 | +0.97 | 27.4% | 947.5 | 27.4% | -0.04 | 0.18 | 0.01 | 0.36 | — |
| — | 31.15 | 33.95 | 32.55 | +0.96 | 26.6% | 950 | 26.6% | -0.04 | 0.36 | 0.22 | 0.51 | — |
| — | 26.35 | 33.35 | 29.85 | +0.95 | 25.8% | 952.5 | 25.8% | -0.05 | 0.57 | 0.32 | 0.83 | — |
| — | 24.30 | 29.75 | 27.02 | +0.94 | 25.1% | 955 | 25.1% | -0.06 | 0.49 | 0.37 | 0.61 | — |
| — | 21.95 | 27.25 | 24.60 | +0.93 | 24.5% | 957.5 | 24.5% | -0.07 | 0.73 | 0.60 | 0.87 | — |
| — | 21.65 | 24.55 | 23.10 | +0.91 | 23.9% | 960 | 23.9% | -0.09 | 0.92 | 0.70 | 1.14 | — |
| — | 15.50 | 20.25 | 17.88 | +0.86 | 23.0% | 965 | 23.0% | -0.14 | 1.36 | 1.22 | 1.51 | — |
| — | 13.50 | 15.70 | 14.60 | +0.79 | 22.3% | 970 | 22.3% | -0.22 | 2.20 | 1.95 | 2.45 | — |
| — | 8.85 | 11.90 | 10.38 | +0.69 | 21.9% | 975 | 21.9% | -0.31 | 3.67 | 3.30 | 4.05 | — |
| — | 7.60 | 8.65 | 8.12 | +0.57 | 21.7% | 980 | 21.7% | -0.43 | 5.47 | 5.00 | 5.95 | — |
| — | 5.15 | 5.70 | 5.42 | +0.44 | 21.8% | 985 | 21.8% | -0.56 | 8.07 | 6.20 | 9.95 | — |
| — | 3.15 | 3.60 | 3.38 | +0.32 | 22.0% | 990 | 22.0% | -0.68 | 11.70 | 9.05 | 14.35 | — |
| — | 2.05 | 2.42 | 2.23 | +0.22 | 22.5% | 995 | 22.5% | -0.78 | 14.15 | 11.15 | 17.15 | — |
| — | 1.24 | 1.40 | 1.32 | +0.15 | 23.0% | 1000 | 23.0% | -0.85 | 20.02 | 18.00 | 22.05 | — |
| — | 0.68 | 0.80 | 0.74 | +0.10 | 23.6% | 1005 | 23.6% | -0.90 | 24.32 | 21.35 | 27.30 | — |
| — | 0.40 | 0.52 | 0.46 | +0.06 | 24.3% | 1010 | 24.3% | -0.94 | 28.98 | 25.90 | 32.05 | — |
| — | 0.20 | 0.39 | 0.29 | +0.04 | 25.1% | 1015 | 25.1% | -0.97 | 33.58 | 30.10 | 37.05 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 25.9% | 1020 | 25.9% | -0.98 | 38.52 | 35.10 | 41.95 | — |
| — | — | 0.98 | — | +0.02 | 26.8% | 1025 | 26.8% | -0.99 | 43.55 | 40.15 | 46.95 | — |
| — | 0.11 | 0.26 | 0.18 | +0.01 | 27.9% | 1030 | 27.9% | -1.00 | 48.48 | 45.00 | 51.95 | — |
| — | — | 0.25 | — | +0.01 | 29.2% | 1035 | 29.2% | -1.00 | 53.80 | 50.65 | 56.95 | — |
| — | — | 0.13 | — | +0.01 | 30.8% | 1040 | 30.8% | -1.00 | 58.25 | 55.50 | 61.00 | — |
| — | — | 4.90 | — | +0.01 | 32.5% | 1045 | 32.5% | -1.00 | 63.48 | 60.00 | 66.95 | — |
| — | — | 0.50 | — | +0.00 | 34.2% | 1050 | 34.2% | -1.00 | 68.47 | 65.00 | 71.95 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 35.6% | 1055 | 35.6% | -1.00 | 73.47 | 70.00 | 76.95 | — |
| — | — | 4.90 | — | — | — | 1060 | 36.6% | -1.00 | 78.88 | 75.80 | 81.95 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 37.0% | 1065 | 37.0% | -1.00 | 83.30 | 79.65 | 86.95 | — |
| — | — | 2.57 | — | +0.00 | 36.8% | 1070 | 36.8% | -1.00 | 89.10 | 86.25 | 91.95 | — |
| — | — | 0.54 | — | +0.00 | 36.0% | 1075 | 36.0% | -1.00 | 93.55 | 90.15 | 96.95 | — |
| — | — | 0.28 | — | +0.00 | 34.8% | 1080 | 34.8% | -1.00 | 98.80 | 95.65 | 101.95 | — |
| — | — | 0.29 | — | +0.00 | 33.4% | 1085 | 33.4% | -1.00 | 103.92 | 100.90 | 106.95 | — |
| — | — | 0.25 | — | +0.00 | 32.0% | 1090 | 32.0% | -1.00 | 108.88 | 105.80 | 111.95 | — |
| — | — | 0.08 | — | +0.00 | 29.8% | 1100 | 29.8% | -1.00 | 118.80 | 115.65 | 121.95 | — |
| — | — | 0.08 | — | +0.00 | 28.9% | 1110 | 28.9% | -1.00 | 128.47 | 125.00 | 131.95 | — |
| — | — | 0.10 | — | +0.00 | 28.8% | 1120 | 28.8% | -1.00 | 138.55 | 135.15 | 141.95 | — |
| — | — | 0.01 | — | +0.00 | 32.1% | 1160 | 32.1% | -1.00 | 178.47 | 175.00 | 181.95 | — |
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.