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 | |
| — | 197.00 | 203.50 | 200.25 | — | — | 800 | — | — | 5.17 | 4.10 | 6.25 | — |
| — | 170.45 | 177.00 | 173.72 | +0.90 | 24.0% | 830 | — | — | 7.70 | 6.20 | 9.20 | — |
| — | 144.65 | 151.35 | 148.00 | — | — | 860 | 23.4% | -0.15 | 11.38 | 9.35 | 13.40 | — |
| — | 120.75 | 126.80 | 123.78 | +0.80 | 22.9% | 890 | — | — | 17.27 | 15.15 | 19.40 | — |
| — | 105.85 | 111.80 | 108.83 | +0.76 | 22.6% | 910 | 22.6% | -0.25 | 22.40 | 19.95 | 24.85 | — |
| — | 92.00 | 97.15 | 94.58 | — | — | 930 | 22.3% | -0.30 | 29.57 | 27.50 | 31.65 | — |
| — | 85.45 | 91.20 | 88.33 | — | — | 940 | — | — | 31.25 | 29.20 | 33.30 | — |
| — | 79.15 | 85.80 | 82.47 | — | — | 950 | 22.1% | -0.35 | 35.45 | 32.60 | 38.30 | — |
| — | 73.20 | 79.70 | 76.45 | +0.64 | 22.0% | 960 | 22.0% | -0.38 | 39.90 | 37.10 | 42.70 | — |
| — | 67.50 | 72.50 | 70.00 | +0.61 | 21.9% | 970 | — | — | 43.90 | 40.95 | 46.85 | — |
| — | 62.10 | 67.80 | 64.95 | +0.58 | 21.8% | 980 | — | — | 48.85 | 46.05 | 51.65 | — |
| — | 57.00 | 62.55 | 59.77 | — | — | 990 | — | — | 53.92 | 51.30 | 56.55 | — |
| — | 52.70 | 56.75 | 54.73 | — | — | 1000 | — | — | 58.58 | 55.45 | 61.70 | — |
| — | 47.70 | 53.65 | 50.67 | — | — | 1010 | — | — | 64.60 | 61.95 | 67.25 | — |
| — | 43.70 | 48.05 | 45.88 | — | — | 1020 | — | — | 70.55 | 68.00 | 73.10 | — |
| — | 40.10 | 43.80 | 41.95 | — | — | 1030 | 21.5% | -0.59 | 76.40 | 73.60 | 79.20 | — |
| — | 33.35 | 38.30 | 35.83 | +0.39 | 21.5% | 1050 | 21.5% | -0.65 | 89.85 | 87.50 | 92.20 | — |
| — | 24.45 | 29.45 | 26.95 | +0.31 | 21.4% | 1080 | 21.4% | -0.73 | 110.53 | 107.00 | 114.05 | — |
| — | 18.10 | 21.40 | 19.75 | +0.25 | 21.5% | 1110 | 21.5% | -0.81 | 135.53 | 132.70 | 138.35 | — |
| — | 11.10 | 17.05 | 14.07 | +0.19 | 21.6% | 1140 | 21.6% | -0.88 | 161.03 | 157.05 | 165.00 | — |
| — | 7.70 | 12.55 | 10.12 | +0.15 | 21.8% | 1170 | 21.8% | -0.95 | 189.07 | 185.55 | 192.60 | — |
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.