Spot 989.49
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 196.65 | 203.85 | 200.25 | +1.00 | 26.0% | 790 | 26.0% | -0.00 | — | — | 0.66 | — |
| — | 181.75 | 188.90 | 185.32 | +1.00 | 25.5% | 805 | 25.5% | -0.00 | — | — | 0.42 | — |
| — | 166.80 | 173.80 | 170.30 | +1.00 | 24.9% | 820 | 24.9% | -0.00 | 0.19 | 0.01 | 0.37 | — |
| — | 156.90 | 165.90 | 161.40 | +1.00 | 24.4% | 830 | 24.4% | -0.00 | 0.28 | 0.01 | 0.55 | — |
| — | 142.05 | 149.05 | 145.55 | +0.99 | 23.7% | 845 | 23.7% | -0.01 | 0.27 | 0.03 | 0.50 | 9 |
| — | 132.15 | 141.00 | 136.57 | +0.99 | 23.2% | 855 | 23.2% | -0.01 | 0.81 | 0.01 | 1.62 | — |
| — | 117.40 | 125.40 | 121.40 | +0.98 | 22.5% | 870 | 22.5% | -0.02 | 1.31 | 0.13 | 2.50 | — |
| — | 107.65 | 116.00 | 111.83 | +0.98 | 22.1% | 880 | 22.1% | -0.02 | 2.60 | 0.01 | 5.20 | — |
| — | 98.00 | 105.85 | 101.92 | +0.97 | 21.8% | 890 | 21.8% | -0.03 | 2.78 | 0.01 | 5.55 | — |
| — | 74.45 | 81.45 | 77.95 | +0.92 | 21.0% | 915 | 21.0% | -0.08 | 3.08 | 1.35 | 4.80 | — |
| — | 60.25 | 68.10 | 64.17 | +0.87 | 20.7% | 930 | 20.7% | -0.13 | 4.41 | 1.42 | 7.40 | — |
| — | 56.00 | 63.85 | 59.92 | +0.85 | 20.6% | 935 | 20.6% | -0.15 | 4.47 | 0.55 | 8.40 | — |
| — | 51.95 | 58.95 | 55.45 | +0.83 | 20.5% | 940 | 20.5% | -0.17 | 4.84 | 2.39 | 7.30 | — |
| — | 49.30 | 54.30 | 51.80 | +0.81 | 20.4% | 945 | 20.4% | -0.19 | 6.45 | 4.80 | 8.10 | — |
| — | 45.75 | 51.65 | 48.70 | +0.78 | 20.4% | 950 | 20.4% | -0.22 | 7.40 | 6.25 | 8.55 | — |
| — | 39.70 | 47.60 | 43.65 | +0.76 | 20.3% | 955 | 20.3% | -0.25 | 8.45 | 6.35 | 10.55 | — |
| — | 36.50 | 43.35 | 39.92 | +0.73 | 20.2% | 960 | 20.2% | -0.28 | 9.38 | 7.75 | 11.00 | — |
| — | 33.00 | 39.85 | 36.42 | +0.69 | 20.2% | 965 | 20.2% | -0.31 | 10.90 | 9.05 | 12.75 | — |
| — | 31.65 | 36.55 | 34.10 | +0.66 | 20.1% | 970 | 20.1% | -0.34 | 13.68 | 12.50 | 14.85 | — |
| — | 28.50 | 33.30 | 30.90 | +0.63 | 20.1% | 975 | 20.1% | -0.38 | 14.35 | 12.70 | 16.00 | — |
| — | 25.55 | 29.55 | 27.55 | — | — | 980 | — | — | 16.40 | 13.70 | 19.10 | — |
| — | 20.80 | 27.40 | 24.10 | +0.56 | 20.0% | 985 | — | — | 18.10 | 15.95 | 20.25 | — |
| — | 18.45 | 25.35 | 21.90 | — | — | 990 | 20.0% | -0.49 | 20.65 | 18.85 | 22.45 | — |
| — | 16.95 | 20.55 | 18.75 | +0.48 | 19.9% | 995 | 19.9% | -0.52 | 23.20 | 20.90 | 25.50 | — |
| — | 15.55 | 19.45 | 17.50 | +0.45 | 19.9% | 1000 | 19.9% | -0.56 | 26.75 | 23.65 | 29.85 | — |
| — | 13.25 | 16.15 | 14.70 | +0.41 | 19.9% | 1005 | 19.9% | -0.60 | 29.60 | 25.80 | 33.40 | — |
| — | 9.65 | 14.20 | 11.93 | +0.38 | 19.9% | 1010 | 19.9% | -0.63 | 32.90 | 29.95 | 35.85 | — |
| — | 8.25 | 14.80 | 11.53 | +0.34 | 19.9% | 1015 | 19.9% | -0.67 | 36.67 | 33.55 | 39.80 | — |
| — | 9.00 | 10.75 | 9.88 | +0.31 | 19.9% | 1020 | 19.9% | -0.70 | 39.90 | 35.90 | 43.90 | — |
| — | 4.55 | 10.40 | 7.47 | +0.28 | 20.0% | 1025 | 20.0% | -0.73 | 43.52 | 39.65 | 47.40 | — |
| — | 3.35 | 11.40 | 7.38 | +0.25 | 20.0% | 1030 | 20.0% | -0.76 | 47.45 | 43.60 | 51.30 | — |
| — | 3.25 | 8.30 | 5.78 | +0.23 | 20.0% | 1035 | 20.0% | -0.79 | 51.48 | 47.60 | 55.35 | — |
| — | 1.44 | 7.35 | 4.39 | +0.20 | 20.1% | 1040 | 20.1% | -0.81 | 55.88 | 51.75 | 60.00 | — |
| — | 2.56 | 5.35 | 3.96 | +0.18 | 20.1% | 1045 | 20.1% | -0.84 | 60.02 | 56.05 | 64.00 | — |
| — | 2.80 | 4.45 | 3.62 | +0.16 | 20.2% | 1050 | 20.2% | -0.86 | 64.22 | 60.45 | 68.00 | — |
| — | 0.32 | 7.75 | 4.04 | +0.14 | 20.2% | 1055 | 20.2% | -0.88 | 68.78 | 64.95 | 72.60 | — |
| — | 0.01 | 4.35 | 2.18 | +0.12 | 20.3% | 1060 | 20.3% | -0.89 | 73.00 | 68.75 | 77.25 | — |
| — | 0.01 | 6.80 | 3.40 | +0.11 | 20.4% | 1065 | 20.4% | -0.91 | 77.95 | 73.90 | 82.00 | — |
| — | 1.21 | 2.53 | 1.87 | +0.09 | 20.5% | 1070 | 20.5% | -0.92 | 82.00 | 77.50 | 86.50 | — |
| — | 0.01 | 3.60 | 1.80 | +0.08 | 20.5% | 1075 | 20.5% | -0.93 | 87.38 | 82.75 | 92.00 | — |
| — | 0.01 | 1.90 | 0.95 | +0.07 | 20.6% | 1080 | 20.6% | -0.94 | 91.50 | 87.00 | 96.00 | — |
| — | — | 3.90 | — | +0.06 | 20.7% | 1085 | 20.7% | -0.95 | 96.58 | 92.35 | 100.80 | — |
| — | — | 2.63 | — | +0.05 | 20.9% | 1090 | 20.9% | -0.96 | 101.20 | 96.70 | 105.70 | — |
| — | 0.10 | 2.05 | 1.07 | +0.04 | 21.1% | 1100 | 21.1% | -0.97 | 110.90 | 106.50 | 115.30 | — |
| — | 0.01 | 0.37 | 0.19 | +0.01 | 23.2% | 1160 | 23.2% | -1.00 | 171.15 | 166.65 | 175.65 | — |
| — | 0.01 | 0.43 | 0.22 | +0.01 | 23.6% | 1170 | 23.6% | -1.00 | 181.15 | 176.65 | 185.65 | — |
| — | — | 2.20 | — | +0.00 | 24.1% | 1180 | 24.1% | -1.00 | 191.30 | 186.80 | 195.80 | — |
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.