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 | |
| — | 190.10 | 196.85 | 193.47 | +1.00 | 74.2% | 785 | 74.2% | -0.00 | — | — | 4.90 | — |
| — | 175.80 | 181.85 | 178.82 | +1.00 | 100.4% | 800 | 100.4% | -0.00 | — | — | 0.25 | — |
| — | 160.70 | 166.85 | 163.78 | +1.00 | 118.0% | 815 | 118.0% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 150.05 | 156.85 | 153.45 | +1.00 | 117.5% | 825 | 117.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 135.75 | 142.20 | 138.97 | +1.00 | 104.9% | 840 | 104.9% | -0.00 | — | — | 4.90 | — |
| — | 126.55 | 132.65 | 129.60 | +1.00 | 95.1% | 850 | 95.1% | -0.00 | — | — | 4.90 | — |
| — | 111.70 | 117.20 | 114.45 | +1.00 | 81.7% | 865 | 81.7% | -0.00 | — | — | 0.28 | — |
| — | 101.70 | 106.90 | 104.30 | +1.00 | 73.8% | 875 | 73.8% | -0.00 | 0.15 | 0.01 | 0.29 | — |
| — | 91.35 | 97.60 | 94.47 | +1.00 | 66.8% | 885 | 66.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 81.10 | 87.40 | 84.25 | +1.00 | 60.4% | 895 | 60.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 73.30 | 79.75 | 76.53 | +1.00 | 56.0% | 902.5 | 56.0% | -0.00 | — | — | 0.05 | — |
| — | 65.75 | 72.65 | 69.20 | +0.99 | 52.0% | 910 | 52.0% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 58.95 | 64.85 | 61.90 | +0.99 | 48.2% | 917.5 | 48.2% | -0.01 | 0.14 | 0.02 | 0.27 | — |
| — | 53.95 | 59.45 | 56.70 | +0.99 | 45.8% | 922.5 | 45.8% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 49.00 | 55.00 | 52.00 | +0.99 | 43.3% | 927.5 | 43.3% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 46.90 | 50.60 | 48.75 | +0.99 | 42.0% | 930 | 42.0% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 41.90 | 45.60 | 43.75 | +0.98 | 39.3% | 935 | 39.3% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 39.20 | 44.80 | 42.00 | +0.98 | 37.8% | 937.5 | 37.8% | -0.02 | 0.15 | 0.02 | 0.29 | — |
| — | 36.75 | 41.00 | 38.88 | +0.98 | 36.3% | 940 | 36.3% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 34.15 | 39.50 | 36.83 | +0.97 | 34.8% | 942.5 | 34.8% | -0.03 | — | — | 0.34 | — |
| — | 31.70 | 36.15 | 33.92 | +0.97 | 33.2% | 945 | 33.2% | -0.03 | 0.10 | 0.02 | 0.19 | — |
| — | 29.30 | 34.85 | 32.08 | +0.97 | 31.7% | 947.5 | 31.7% | -0.04 | — | — | 0.27 | — |
| — | 27.10 | 30.10 | 28.60 | +0.96 | 30.3% | 950 | 30.3% | -0.04 | 0.24 | 0.02 | 0.46 | — |
| — | 23.80 | 29.65 | 26.73 | +0.95 | 28.9% | 952.5 | 28.9% | -0.05 | 0.50 | 0.04 | 0.96 | — |
| — | 21.95 | 27.70 | 24.82 | +0.94 | 27.7% | 955 | 27.7% | -0.06 | 0.28 | 0.14 | 0.43 | — |
| — | 19.45 | 25.55 | 22.50 | +0.93 | 26.6% | 957.5 | 26.6% | -0.07 | 0.41 | 0.33 | 0.48 | — |
| — | 17.55 | 21.00 | 19.27 | +0.91 | 25.7% | 960 | 25.7% | -0.09 | 0.55 | 0.47 | 0.62 | — |
| — | 12.55 | 15.45 | 14.00 | +0.86 | 24.4% | 965 | 24.4% | -0.14 | 0.97 | 0.74 | 1.21 | — |
| — | 9.35 | 10.85 | 10.10 | +0.79 | 23.7% | 970 | 23.7% | -0.22 | 1.95 | 1.72 | 2.17 | — |
| — | 6.00 | 8.45 | 7.22 | +0.69 | 23.2% | 975 | 23.2% | -0.31 | 3.45 | 3.20 | 3.70 | — |
| — | 3.60 | 4.40 | 4.00 | +0.57 | 23.3% | 980 | 23.3% | -0.43 | 5.90 | 5.50 | 6.30 | — |
| — | 1.96 | 2.52 | 2.24 | +0.44 | 23.6% | 985 | 23.6% | -0.56 | 9.15 | 8.50 | 9.80 | — |
| — | 1.01 | 1.36 | 1.19 | +0.32 | 24.0% | 990 | 24.0% | -0.68 | 11.53 | 9.30 | 13.75 | — |
| — | 0.47 | 0.64 | 0.56 | +0.22 | 24.9% | 995 | 24.9% | -0.78 | 16.12 | 13.35 | 18.90 | — |
| — | 0.27 | 0.35 | 0.31 | +0.15 | 26.4% | 1000 | 26.4% | -0.85 | 21.52 | 19.30 | 23.75 | — |
| — | 0.13 | 0.29 | 0.21 | +0.10 | 28.2% | 1005 | 28.2% | -0.90 | 26.05 | 23.00 | 29.10 | — |
| — | — | — | — | +0.06 | 29.9% | 1010 | 29.9% | -0.94 | — | — | — | — |
| — | — | — | — | +0.04 | 31.8% | 1015 | 31.8% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 33.5% | 1020 | 33.5% | -0.98 | — | — | — | — |
| — | — | — | — | +0.02 | 35.2% | 1025 | 35.2% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 36.8% | 1030 | 36.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 38.4% | 1035 | 38.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 40.5% | 1040 | 40.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 43.1% | 1045 | 43.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 46.4% | 1050 | 46.4% | -1.00 | — | — | — | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 50.1% | 1055 | 50.1% | -1.00 | 76.10 | 73.05 | 79.15 | — |
| — | — | 0.28 | — | +0.00 | 53.8% | 1060 | 53.8% | -1.00 | 80.85 | 78.05 | 83.65 | — |
| — | — | 1.72 | — | +0.00 | 57.0% | 1065 | 57.0% | -1.00 | 85.90 | 83.05 | 88.75 | — |
| — | — | 0.19 | — | +0.00 | 59.1% | 1070 | 59.1% | -1.00 | 90.65 | 88.40 | 92.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 59.8% | 1075 | 59.8% | -1.00 | 96.47 | 93.40 | 99.55 | — |
| — | — | 0.04 | — | +0.00 | 58.8% | 1080 | 58.8% | -1.00 | 100.72 | 98.40 | 103.05 | — |
| — | — | 0.09 | — | +0.00 | 56.5% | 1085 | 56.5% | -1.00 | 105.78 | 103.40 | 108.15 | — |
| — | — | 1.00 | — | +0.00 | 53.2% | 1090 | 53.2% | -1.00 | 111.33 | 108.40 | 114.25 | — |
| — | — | 0.05 | — | +0.00 | 45.8% | 1100 | — | — | 121.47 | 118.40 | 124.55 | — |
| — | — | 0.05 | — | +0.00 | 40.1% | 1110 | 40.1% | -1.00 | 131.47 | 128.40 | 134.55 | — |
| — | — | 0.10 | — | +0.00 | 37.1% | 1120 | 37.1% | -1.00 | 141.28 | 138.40 | 144.15 | — |
| — | — | 0.01 | — | — | — | 1160 | 36.8% | -1.00 | 180.82 | 178.05 | 183.60 | — |
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.