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 | |
| — | 191.40 | 197.85 | 194.62 | +1.00 | 54.9% | 785 | — | — | — | — | 4.90 | — |
| — | 176.40 | 182.90 | 179.65 | — | — | 800 | 50.9% | -0.00 | — | — | 1.33 | — |
| — | 162.60 | 167.60 | 165.10 | +1.00 | 47.4% | 815 | — | — | — | — | 4.90 | — |
| — | 151.05 | 157.90 | 154.47 | — | — | 825 | 45.1% | -0.00 | — | — | 2.52 | — |
| — | 137.15 | 142.65 | 139.90 | +1.00 | 41.5% | 840 | 41.5% | -0.00 | — | — | 2.44 | — |
| — | 127.05 | 133.00 | 130.03 | +1.00 | 39.0% | 850 | 39.0% | -0.00 | — | — | 4.90 | — |
| — | 111.55 | 117.70 | 114.62 | +0.99 | 35.2% | 865 | 35.2% | -0.01 | — | — | 2.79 | — |
| — | 102.45 | 108.00 | 105.22 | +0.99 | 32.8% | 875 | 32.8% | -0.01 | — | — | 1.15 | — |
| — | 91.35 | 98.00 | 94.67 | +0.99 | 30.4% | 885 | 30.4% | -0.01 | 0.39 | 0.05 | 0.72 | — |
| — | 81.55 | 87.80 | 84.67 | — | — | 895 | — | — | — | — | 0.24 | — |
| — | 75.05 | 80.35 | 77.70 | — | — | 902.5 | — | — | 0.92 | 0.10 | 1.73 | — |
| — | 67.45 | 73.55 | 70.50 | — | — | 910 | 25.2% | -0.02 | 0.30 | 0.20 | 0.40 | — |
| — | 59.35 | 65.85 | 62.60 | +0.97 | 23.9% | 917.5 | 23.9% | -0.03 | — | — | 0.53 | — |
| — | 54.45 | 60.95 | 57.70 | +0.96 | 23.1% | 922.5 | 23.1% | -0.04 | — | — | 3.25 | — |
| — | 49.90 | 55.80 | 52.85 | +0.95 | 22.4% | 927.5 | 22.4% | -0.05 | 2.98 | 0.40 | 5.55 | — |
| — | 48.15 | 52.90 | 50.52 | +0.94 | 22.1% | 930 | 22.1% | -0.06 | 0.61 | 0.27 | 0.96 | — |
| — | 42.50 | 47.20 | 44.85 | +0.93 | 21.5% | 935 | 21.5% | -0.07 | 0.88 | 0.65 | 1.11 | — |
| — | 40.55 | 46.55 | 43.55 | +0.92 | 21.2% | 937.5 | 21.2% | -0.08 | 1.06 | 0.72 | 1.40 | — |
| — | 38.60 | 44.65 | 41.62 | +0.91 | 21.0% | 940 | 21.0% | -0.09 | 1.17 | 0.82 | 1.52 | — |
| — | 36.05 | 41.30 | 38.67 | +0.90 | 20.8% | 942.5 | 20.8% | -0.11 | 1.83 | 1.09 | 2.58 | — |
| — | 34.20 | 39.00 | 36.60 | +0.88 | 20.6% | 945 | 20.6% | -0.12 | 1.78 | 1.59 | 1.97 | — |
| — | 31.65 | 37.95 | 34.80 | +0.87 | 20.4% | 947.5 | 20.4% | -0.13 | 2.15 | 0.90 | 3.40 | — |
| — | 30.05 | 33.60 | 31.82 | +0.85 | 20.2% | 950 | 20.2% | -0.15 | 2.23 | 1.90 | 2.57 | — |
| — | 27.40 | 33.20 | 30.30 | +0.83 | 20.0% | 952.5 | 20.0% | -0.17 | 2.67 | 2.28 | 3.05 | — |
| — | 25.15 | 30.70 | 27.93 | +0.82 | 19.9% | 955 | 19.9% | -0.19 | 2.85 | 1.75 | 3.95 | — |
| — | 24.15 | 29.10 | 26.62 | +0.80 | 19.7% | 957.5 | 19.7% | -0.20 | 3.59 | 2.88 | 4.30 | — |
| — | 21.95 | 26.00 | 23.98 | +0.77 | 19.6% | 960 | 19.6% | -0.23 | 4.28 | 3.80 | 4.75 | — |
| — | 18.60 | 22.95 | 20.77 | +0.72 | 19.4% | 965 | 19.4% | -0.28 | 5.20 | 4.30 | 6.10 | — |
| — | 15.15 | 20.15 | 17.65 | +0.67 | 19.2% | 970 | 19.2% | -0.33 | 7.00 | 6.00 | 8.00 | — |
| — | 12.30 | 13.90 | 13.10 | +0.61 | 19.1% | 975 | 19.1% | -0.39 | 9.18 | 8.30 | 10.05 | — |
| — | 9.05 | 13.95 | 11.50 | +0.55 | 19.0% | 980 | 19.0% | -0.46 | 10.82 | 8.95 | 12.70 | — |
| — | 7.65 | 10.25 | 8.95 | +0.48 | 19.0% | 985 | 19.0% | -0.52 | 13.32 | 11.15 | 15.50 | — |
| — | 5.95 | 7.60 | 6.78 | +0.42 | 19.0% | 990 | 19.0% | -0.58 | 16.50 | 14.20 | 18.80 | — |
| — | 4.55 | 6.40 | 5.47 | +0.36 | 19.1% | 995 | 19.1% | -0.65 | 19.88 | 17.05 | 22.70 | — |
| — | 3.60 | 4.30 | 3.95 | +0.30 | 19.3% | 1000 | 19.3% | -0.71 | 23.70 | 20.75 | 26.65 | — |
| — | 2.49 | 4.00 | 3.25 | +0.24 | 19.5% | 1005 | 19.5% | -0.76 | 27.85 | 24.95 | 30.75 | — |
| — | 1.90 | 2.54 | 2.22 | +0.20 | 19.8% | 1010 | 19.8% | -0.81 | 32.33 | 29.10 | 35.55 | — |
| — | 0.57 | 2.09 | 1.33 | +0.16 | 20.1% | 1015 | 20.1% | -0.85 | 36.92 | 34.05 | 39.80 | — |
| — | 0.99 | 1.46 | 1.23 | +0.13 | 20.4% | 1020 | 20.4% | -0.89 | 41.65 | 38.65 | 44.65 | — |
| — | 0.73 | 0.99 | 0.86 | +0.10 | 20.8% | 1025 | 20.8% | -0.92 | 46.02 | 43.25 | 48.80 | — |
| — | 0.57 | 1.02 | 0.80 | +0.08 | 21.1% | 1030 | 21.1% | -0.94 | 51.12 | 48.10 | 54.15 | — |
| — | 0.16 | 1.53 | 0.84 | +0.06 | 21.5% | 1035 | 21.5% | -0.96 | 56.48 | 53.40 | 59.55 | — |
| — | — | 1.08 | — | +0.05 | 22.0% | 1040 | 22.0% | -0.97 | 61.33 | 58.40 | 64.25 | — |
| — | 0.29 | 0.47 | 0.38 | +0.04 | 22.4% | 1045 | 22.4% | -0.98 | 66.33 | 63.40 | 69.25 | — |
| — | 0.19 | 0.48 | 0.34 | +0.03 | 22.8% | 1050 | 22.8% | -0.99 | 71.47 | 68.40 | 74.55 | — |
| — | — | 0.28 | — | +0.02 | 23.3% | 1055 | 23.3% | -1.00 | 76.47 | 73.40 | 79.55 | — |
| — | — | 0.46 | — | +0.02 | 23.8% | 1060 | 23.8% | -1.00 | 81.50 | 78.40 | 84.60 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 24.3% | 1065 | 24.3% | -1.00 | 86.67 | 83.40 | 89.95 | — |
| — | 0.05 | 0.29 | 0.17 | +0.01 | 24.8% | 1070 | 24.8% | -1.00 | 91.47 | 88.40 | 94.55 | — |
| — | — | 0.50 | — | +0.01 | 25.3% | 1075 | 25.3% | -1.00 | 96.58 | 93.40 | 99.75 | — |
| — | — | 1.36 | — | +0.01 | 25.9% | 1080 | 25.9% | -1.00 | 101.30 | 98.40 | 104.20 | — |
| — | — | 0.39 | — | +0.01 | 26.5% | 1085 | 26.5% | -1.00 | 106.75 | 103.40 | 110.10 | — |
| — | — | 2.99 | — | +0.01 | 27.1% | 1090 | 27.1% | -1.00 | 111.75 | 108.40 | 115.10 | — |
| — | — | 0.12 | — | +0.00 | 28.3% | 1100 | 28.3% | -1.00 | 120.80 | 118.40 | 123.20 | — |
| — | — | 0.33 | — | +0.00 | 29.7% | 1110 | 29.7% | -1.00 | 132.03 | 128.40 | 135.65 | — |
| — | — | 0.34 | — | +0.00 | 31.0% | 1120 | 31.0% | -1.00 | 141.80 | 138.40 | 145.20 | — |
| — | — | 0.08 | — | +0.00 | 31.6% | 1125 | 31.6% | -1.00 | 147.00 | 143.40 | 150.60 | — |
| — | — | 2.34 | — | +0.00 | 32.9% | 1135 | 32.9% | -1.00 | 156.47 | 153.40 | 159.55 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 34.4% | 1150 | 34.4% | -1.00 | 171.47 | 168.40 | 174.55 | — |
| — | — | 4.90 | — | +0.00 | 35.2% | 1160 | 35.2% | -1.00 | 181.30 | 178.05 | 184.55 | — |
| — | — | 4.90 | — | +0.00 | 35.9% | 1170 | 35.9% | -1.00 | 190.75 | 188.40 | 193.10 | — |
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.