Spot 977.67
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 191.00 | 199.00 | 195.00 | +1.00 | 23.9% | 785 | 23.9% | -0.00 | — | — | 4.90 | — |
| — | 175.95 | 184.00 | 179.97 | +1.00 | 23.8% | 800 | 23.8% | -0.00 | — | — | 1.03 | — |
| — | 161.85 | 169.00 | 165.43 | +1.00 | 23.5% | 815 | 23.5% | -0.00 | — | — | 1.46 | — |
| — | 151.40 | 159.30 | 155.35 | +1.00 | 23.4% | 825 | 23.4% | -0.00 | — | — | 2.39 | — |
| — | 138.50 | 145.00 | 141.75 | +0.99 | 23.0% | 840 | 23.0% | -0.01 | — | — | 4.90 | — |
| — | 128.00 | 133.65 | 130.82 | +0.99 | 22.7% | 850 | 22.7% | -0.01 | 0.78 | 0.15 | 1.40 | — |
| — | 112.75 | 118.95 | 115.85 | +0.98 | 22.3% | 865 | 22.3% | -0.02 | 1.00 | 0.37 | 1.64 | — |
| — | 103.70 | 109.60 | 106.65 | +0.98 | 22.0% | 875 | 22.0% | -0.02 | 4.32 | 0.18 | 8.45 | — |
| — | 93.50 | 99.70 | 96.60 | +0.97 | 21.7% | 885 | 21.7% | -0.03 | 3.46 | 0.48 | 6.45 | — |
| — | 84.35 | 90.55 | 87.45 | +0.95 | 21.3% | 895 | 21.3% | -0.05 | 1.93 | 0.56 | 3.30 | — |
| — | 70.40 | 76.60 | 73.50 | +0.92 | 20.9% | 910 | 20.9% | -0.08 | 2.59 | 1.48 | 3.70 | — |
| — | 53.50 | 58.20 | 55.85 | +0.85 | 20.4% | 930 | 20.4% | -0.15 | 4.90 | 3.15 | 6.65 | — |
| — | 48.65 | 55.50 | 52.08 | +0.83 | 20.3% | 935 | 20.3% | -0.17 | 5.22 | 2.09 | 8.35 | — |
| — | 44.70 | 51.80 | 48.25 | +0.81 | 20.1% | 940 | 20.1% | -0.20 | 7.45 | 4.95 | 9.95 | — |
| — | 41.75 | 47.75 | 44.75 | +0.78 | 20.0% | 945 | 20.0% | -0.22 | 8.70 | 6.20 | 11.20 | — |
| — | 38.30 | 44.10 | 41.20 | +0.75 | 19.9% | 950 | 19.9% | -0.25 | 10.35 | 8.85 | 11.85 | — |
| — | 35.25 | 40.70 | 37.98 | +0.72 | 19.8% | 955 | 19.8% | -0.28 | 11.57 | 8.00 | 15.15 | — |
| — | 31.75 | 37.35 | 34.55 | +0.69 | 19.7% | 960 | 19.7% | -0.31 | 12.55 | 9.30 | 15.80 | — |
| — | 29.05 | 34.50 | 31.77 | +0.66 | 19.7% | 965 | 19.7% | -0.35 | 15.10 | 12.60 | 17.60 | — |
| — | 25.55 | 30.55 | 28.05 | +0.62 | 19.6% | 970 | 19.6% | -0.38 | 17.02 | 14.45 | 19.60 | — |
| — | 23.05 | 28.15 | 25.60 | +0.59 | 19.5% | 975 | 19.5% | -0.42 | 18.88 | 16.75 | 21.00 | — |
| — | 20.30 | 25.25 | 22.77 | +0.55 | 19.4% | 980 | 19.4% | -0.46 | 20.18 | 17.30 | 23.05 | — |
| — | 17.85 | 23.95 | 20.90 | +0.52 | 19.4% | 985 | 19.4% | -0.49 | 23.40 | 21.40 | 25.40 | — |
| — | 15.05 | 20.70 | 17.88 | +0.48 | 19.3% | 990 | 19.3% | -0.53 | 26.12 | 23.90 | 28.35 | — |
| — | 12.90 | 16.30 | 14.60 | +0.44 | 19.3% | 995 | 19.3% | -0.57 | 30.27 | 28.40 | 32.15 | — |
| — | 11.80 | 16.30 | 14.05 | +0.41 | 19.2% | 1000 | 19.2% | -0.61 | 32.42 | 29.60 | 35.25 | — |
| — | 9.45 | 15.65 | 12.55 | +0.37 | 19.2% | 1005 | 19.2% | -0.64 | 36.30 | 32.60 | 40.00 | — |
| — | 8.65 | 12.35 | 10.50 | +0.34 | 19.2% | 1010 | 19.2% | -0.68 | 39.00 | 36.35 | 41.65 | — |
| — | 6.60 | 13.45 | 10.03 | +0.31 | 19.2% | 1015 | 19.2% | -0.71 | 42.85 | 39.95 | 45.75 | — |
| — | 4.95 | 10.00 | 7.47 | +0.28 | 19.2% | 1020 | 19.2% | -0.74 | 47.90 | 45.30 | 50.50 | — |
| — | 2.89 | 11.20 | 7.04 | +0.25 | 19.2% | 1025 | 19.2% | -0.77 | 50.83 | 48.35 | 53.30 | — |
| — | 2.80 | 10.00 | 6.40 | +0.22 | 19.3% | 1030 | 19.3% | -0.80 | 54.73 | 52.05 | 57.40 | — |
| — | 1.50 | 9.55 | 5.53 | +0.20 | 19.4% | 1035 | 19.4% | -0.83 | 58.98 | 56.35 | 61.60 | — |
| — | 2.72 | 5.45 | 4.08 | +0.18 | 19.5% | 1040 | 19.5% | -0.85 | 63.27 | 60.70 | 65.85 | — |
| — | 1.46 | 6.00 | 3.73 | +0.16 | 19.6% | 1045 | 19.6% | -0.87 | 68.17 | 65.05 | 71.30 | — |
| — | 1.21 | 5.30 | 3.25 | +0.14 | 19.7% | 1050 | 19.7% | -0.89 | 72.90 | 69.65 | 76.15 | — |
| — | 1.49 | 7.00 | 4.25 | +0.12 | 19.8% | 1055 | 19.8% | -0.91 | 78.25 | 74.75 | 81.75 | — |
| — | 0.01 | 3.10 | 1.55 | +0.10 | 19.8% | 1060 | 19.8% | -0.93 | 81.88 | 79.45 | 84.30 | — |
| — | 0.14 | 6.45 | 3.29 | +0.09 | 19.9% | 1065 | 19.9% | -0.94 | 87.08 | 84.15 | 90.00 | — |
| — | 1.46 | 2.66 | 2.06 | +0.08 | 19.9% | 1070 | 19.9% | -0.96 | 91.17 | 88.55 | 93.80 | — |
| — | 1.10 | 4.70 | 2.90 | +0.07 | 19.9% | 1075 | 19.9% | -0.97 | 96.05 | 93.70 | 98.40 | — |
| — | 0.32 | 1.95 | 1.14 | +0.06 | 19.9% | 1080 | 19.9% | -0.98 | 101.20 | 98.20 | 104.20 | — |
| — | — | 4.90 | — | +0.05 | 19.9% | 1085 | 19.9% | -0.99 | 105.92 | 103.15 | 108.70 | — |
| — | — | 4.90 | — | +0.04 | 19.9% | 1090 | 19.9% | -1.00 | 112.38 | 108.45 | 116.30 | — |
| — | 0.15 | 5.95 | 3.05 | +0.03 | 19.8% | 1100 | 19.8% | -1.00 | 120.78 | 117.95 | 123.60 | — |
| — | 0.01 | 8.95 | 4.48 | +0.02 | 19.8% | 1110 | 19.8% | -1.00 | 132.70 | 128.40 | 137.00 | — |
| — | — | 4.90 | — | +0.02 | 19.9% | 1120 | 19.9% | -1.00 | 141.03 | 137.40 | 144.65 | — |
| — | — | 4.90 | — | +0.01 | 20.7% | 1150 | 20.7% | -1.00 | 170.78 | 168.00 | 173.55 | — |
| — | — | 4.90 | — | +0.00 | 21.1% | 1160 | 21.1% | -1.00 | 182.40 | 178.00 | 186.80 | — |
| — | — | 4.90 | — | +0.00 | 21.6% | 1170 | 21.6% | -1.00 | 192.32 | 188.10 | 196.55 | — |
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.