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 | |
| — | 194.05 | 201.20 | 197.62 | +1.00 | 52.0% | 785 | 52.0% | -0.00 | — | — | 0.09 | — |
| — | 179.10 | 186.20 | 182.65 | +1.00 | 48.4% | 800 | 48.4% | -0.00 | 0.17 | 0.03 | 0.32 | — |
| — | 164.15 | 172.30 | 168.22 | +1.00 | 44.8% | 815 | 44.8% | -0.00 | — | — | 4.90 | — |
| — | 154.15 | 161.20 | 157.68 | +1.00 | 42.4% | 825 | 42.4% | -0.00 | 0.17 | 0.01 | 0.34 | — |
| — | 139.20 | 146.00 | 142.60 | +1.00 | 38.9% | 840 | 38.9% | -0.00 | — | — | 0.34 | — |
| — | 129.20 | 135.40 | 132.30 | +1.00 | 36.5% | 850 | 36.5% | -0.00 | — | — | 4.90 | — |
| — | 114.25 | 121.75 | 118.00 | +0.99 | 33.2% | 865 | 33.2% | -0.01 | — | — | 4.90 | — |
| — | 104.25 | 111.00 | 107.62 | +0.99 | 31.1% | 875 | 31.1% | -0.01 | — | — | 1.25 | — |
| — | 94.85 | 100.25 | 97.55 | +0.99 | 29.2% | 885 | 29.2% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 84.35 | 91.50 | 87.92 | +0.99 | 27.4% | 895 | 27.4% | -0.01 | — | — | 0.60 | — |
| — | 76.90 | 83.75 | 80.33 | +0.98 | 26.2% | 902.5 | 26.2% | -0.02 | 4.41 | 0.01 | 8.80 | — |
| — | 69.15 | 75.25 | 72.20 | +0.98 | 25.2% | 910 | 25.2% | -0.02 | 0.32 | 0.07 | 0.57 | — |
| — | 62.10 | 70.00 | 66.05 | +0.97 | 24.3% | 917.5 | 24.3% | -0.03 | 3.81 | 0.01 | 7.60 | — |
| — | 57.25 | 65.25 | 61.25 | +0.96 | 23.7% | 922.5 | 23.7% | -0.04 | — | — | 1.59 | — |
| — | 52.40 | 59.30 | 55.85 | +0.95 | 23.2% | 927.5 | 23.2% | -0.05 | 3.34 | 0.38 | 6.30 | — |
| — | 50.10 | 55.75 | 52.92 | +0.94 | 23.0% | 930 | 23.0% | -0.06 | 0.86 | 0.43 | 1.29 | — |
| — | 44.90 | 52.20 | 48.55 | +0.93 | 22.5% | 935 | 22.5% | -0.07 | 1.07 | 0.56 | 1.58 | — |
| — | 42.90 | 49.80 | 46.35 | +0.92 | 22.4% | 937.5 | 22.4% | -0.08 | 1.24 | 0.67 | 1.80 | — |
| — | 40.70 | 46.20 | 43.45 | +0.91 | 22.2% | 940 | 22.2% | -0.09 | 1.51 | 1.06 | 1.97 | — |
| — | 38.00 | 45.00 | 41.50 | +0.90 | 22.0% | 942.5 | 22.0% | -0.11 | 1.73 | 1.09 | 2.37 | — |
| — | 36.20 | 42.80 | 39.50 | +0.88 | 21.8% | 945 | 21.8% | -0.12 | 1.89 | 1.55 | 2.22 | — |
| — | 33.40 | 40.70 | 37.05 | +0.87 | 21.7% | 947.5 | 21.7% | -0.13 | 2.08 | 1.69 | 2.47 | — |
| — | 31.85 | 37.40 | 34.62 | +0.85 | 21.5% | 950 | 21.5% | -0.15 | 2.60 | 2.00 | 3.20 | — |
| — | 29.05 | 35.05 | 32.05 | +0.83 | 21.4% | 952.5 | 21.4% | -0.17 | 3.06 | 2.37 | 3.75 | — |
| — | 27.70 | 32.65 | 30.18 | +0.82 | 21.3% | 955 | 21.3% | -0.19 | 4.66 | 2.71 | 6.60 | — |
| — | 27.90 | 30.55 | 29.23 | +0.80 | 21.1% | 957.5 | 21.1% | -0.20 | 3.98 | 3.00 | 4.95 | — |
| — | 23.65 | 28.40 | 26.02 | +0.77 | 21.0% | 960 | 21.0% | -0.23 | 4.35 | 3.50 | 5.20 | — |
| — | 22.85 | 24.90 | 23.88 | +0.72 | 20.8% | 965 | 20.8% | -0.28 | 5.53 | 4.60 | 6.45 | — |
| — | 19.35 | 21.05 | 20.20 | +0.67 | 20.5% | 970 | 20.5% | -0.33 | 7.20 | 6.10 | 8.30 | — |
| — | 15.15 | 17.75 | 16.45 | +0.61 | 20.3% | 975 | 20.3% | -0.39 | 8.47 | 7.70 | 9.25 | — |
| — | 13.45 | 14.45 | 13.95 | +0.55 | 20.1% | 980 | 20.1% | -0.46 | 10.30 | 8.35 | 12.25 | — |
| — | 10.35 | 11.70 | 11.03 | +0.48 | 20.0% | 985 | 20.0% | -0.52 | 14.20 | 11.95 | 16.45 | — |
| — | 8.30 | 9.40 | 8.85 | +0.42 | 19.8% | 990 | 19.8% | -0.58 | 16.38 | 13.55 | 19.20 | — |
| — | 6.50 | 8.05 | 7.28 | +0.36 | 19.7% | 995 | 19.7% | -0.65 | 19.57 | 16.80 | 22.35 | — |
| — | 5.00 | 5.80 | 5.40 | +0.30 | 19.7% | 1000 | 19.7% | -0.71 | 23.12 | 20.40 | 25.85 | — |
| — | 3.70 | 4.45 | 4.08 | +0.24 | 19.7% | 1005 | 19.7% | -0.76 | 27.40 | 25.05 | 29.75 | — |
| — | 2.79 | 3.45 | 3.12 | +0.20 | 19.8% | 1010 | 19.8% | -0.81 | 31.57 | 28.15 | 35.00 | — |
| — | 1.95 | 2.55 | 2.25 | +0.16 | 19.9% | 1015 | 19.9% | -0.85 | 35.35 | 31.80 | 38.90 | — |
| — | 1.25 | 2.24 | 1.75 | +0.13 | 20.1% | 1020 | 20.1% | -0.89 | 39.52 | 36.10 | 42.95 | — |
| — | 0.87 | 1.50 | 1.19 | +0.10 | 20.4% | 1025 | 20.4% | -0.92 | 44.02 | 40.50 | 47.55 | — |
| — | 0.61 | 1.20 | 0.91 | +0.08 | 20.7% | 1030 | 20.7% | -0.94 | 49.05 | 45.80 | 52.30 | — |
| — | 0.21 | 1.10 | 0.66 | +0.06 | 21.0% | 1035 | 21.0% | -0.96 | 53.00 | 49.00 | 57.00 | — |
| — | 0.09 | 2.54 | 1.31 | +0.05 | 21.4% | 1040 | 21.4% | -0.97 | 58.62 | 55.25 | 62.00 | — |
| — | 0.08 | 3.05 | 1.56 | +0.04 | 21.8% | 1045 | 21.8% | -0.98 | 63.42 | 59.90 | 66.95 | — |
| — | 0.15 | 1.52 | 0.83 | +0.03 | 22.3% | 1050 | 22.3% | -0.99 | 68.22 | 64.50 | 71.95 | — |
| — | 0.14 | 1.86 | 1.00 | +0.02 | 22.8% | 1055 | 22.8% | -1.00 | 73.80 | 70.65 | 76.95 | — |
| — | 0.14 | 0.66 | 0.40 | +0.02 | 23.3% | 1060 | 23.3% | -1.00 | 78.05 | 74.15 | 81.95 | — |
| — | 0.01 | 0.60 | 0.30 | +0.02 | 23.8% | 1065 | 23.8% | -1.00 | 83.12 | 79.30 | 86.95 | — |
| — | 0.04 | 8.60 | 4.32 | +0.01 | 24.3% | 1070 | 24.3% | -1.00 | 88.80 | 85.65 | 91.95 | — |
| — | — | 1.30 | — | +0.01 | 24.8% | 1075 | 24.8% | -1.00 | 93.62 | 90.30 | 96.95 | — |
| — | 0.01 | 0.34 | 0.17 | +0.01 | 25.4% | 1080 | 25.4% | -1.00 | 98.92 | 95.90 | 101.95 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 26.0% | 1085 | 26.0% | -1.00 | 103.80 | 100.65 | 106.95 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 26.5% | 1090 | 26.5% | -1.00 | 108.47 | 105.00 | 111.95 | — |
| — | — | 0.20 | — | +0.00 | 27.7% | 1100 | 27.7% | -1.00 | 118.92 | 115.90 | 121.95 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 29.0% | 1110 | 29.0% | -1.00 | 128.47 | 125.00 | 131.95 | — |
| — | 0.01 | 0.26 | 0.14 | +0.00 | 30.3% | 1120 | 30.3% | -1.00 | 138.57 | 135.20 | 141.95 | — |
| — | — | 0.09 | — | +0.00 | 30.9% | 1125 | 30.9% | -1.00 | 143.38 | 139.80 | 146.95 | — |
| — | — | 4.90 | — | +0.00 | 32.2% | 1135 | 32.2% | -1.00 | 153.28 | 149.60 | 156.95 | — |
| — | — | 4.90 | — | +0.00 | 34.0% | 1150 | — | — | 168.47 | 165.00 | 171.95 | — |
| — | 0.01 | 0.28 | 0.14 | — | — | 1160 | 35.0% | -1.00 | 178.45 | 174.95 | 181.95 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 35.8% | 1170 | 35.8% | -1.00 | 188.35 | 184.75 | 191.95 | — |
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.