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 | |
| — | 196.15 | 202.70 | 199.43 | +1.00 | 58.5% | 790 | 58.5% | -0.00 | — | — | 4.30 | — |
| — | 181.20 | 188.00 | 184.60 | +1.00 | 52.8% | 805 | 52.8% | -0.00 | — | — | 4.30 | — |
| — | 165.60 | 174.15 | 169.88 | +1.00 | 48.2% | 820 | 48.2% | -0.00 | — | — | 1.29 | — |
| — | 156.20 | 163.10 | 159.65 | +1.00 | 45.4% | 830 | 45.4% | -0.00 | — | — | 0.31 | — |
| — | 141.25 | 148.10 | 144.68 | +1.00 | 41.7% | 845 | — | — | 0.07 | 0.04 | 0.11 | — |
| — | 131.25 | 137.75 | 134.50 | — | — | 855 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 117.25 | 123.15 | 120.20 | — | — | 870 | — | — | 0.18 | 0.05 | 0.32 | — |
| — | 105.65 | 113.15 | 109.40 | — | — | 880 | — | — | 0.20 | 0.08 | 0.33 | — |
| — | 96.30 | 102.95 | 99.62 | — | — | 890 | — | — | — | — | 0.16 | — |
| — | 88.85 | 95.65 | 92.25 | — | — | 897.5 | — | — | — | — | 0.50 | — |
| — | 78.85 | 85.40 | 82.12 | — | — | 907.5 | — | — | — | — | 0.21 | — |
| — | 71.75 | 78.20 | 74.97 | — | — | 915 | — | — | — | — | 0.24 | — |
| — | 64.20 | 70.80 | 67.50 | — | — | 922.5 | — | — | 0.15 | 0.01 | 0.29 | — |
| — | 59.00 | 65.85 | 62.42 | — | — | 927.5 | — | — | 0.27 | 0.02 | 0.52 | — |
| — | 57.35 | 62.60 | 59.98 | — | — | 930 | — | — | 0.33 | 0.25 | 0.41 | — |
| — | 52.75 | 58.30 | 55.52 | — | — | 935 | — | — | — | — | 1.01 | — |
| — | 49.60 | 55.75 | 52.67 | — | — | 937.5 | — | — | 0.41 | 0.16 | 0.67 | — |
| — | 47.30 | 52.60 | 49.95 | — | — | 940 | — | — | 0.51 | 0.37 | 0.65 | — |
| — | 45.40 | 51.15 | 48.27 | — | — | 942.5 | 21.9% | -0.05 | 2.13 | 0.01 | 4.25 | — |
| — | 43.40 | 47.85 | 45.62 | +0.95 | 21.5% | 945 | 21.5% | -0.06 | 0.85 | 0.55 | 1.16 | — |
| — | 39.75 | 45.40 | 42.58 | +0.94 | 21.2% | 947.5 | 21.2% | -0.06 | 0.84 | 0.70 | 0.99 | — |
| — | 38.80 | 43.05 | 40.92 | +0.93 | 20.9% | 950 | — | — | 0.95 | 0.81 | 1.09 | — |
| — | 34.80 | 41.65 | 38.23 | — | — | 952.5 | — | — | 1.13 | 0.80 | 1.46 | — |
| — | 34.05 | 38.25 | 36.15 | — | — | 955 | 20.3% | -0.09 | 1.30 | 1.15 | 1.46 | — |
| — | 30.50 | 37.35 | 33.92 | +0.89 | 20.0% | 957.5 | 20.0% | -0.11 | 1.66 | 1.01 | 2.31 | — |
| — | 29.55 | 33.45 | 31.50 | +0.87 | 19.8% | 960 | 19.8% | -0.13 | 1.75 | 1.54 | 1.95 | — |
| — | 25.60 | 28.95 | 27.27 | +0.83 | 19.3% | 965 | 19.3% | -0.17 | 2.54 | 2.22 | 2.86 | — |
| — | 21.50 | 24.50 | 23.00 | +0.79 | 19.0% | 970 | 19.0% | -0.21 | 3.48 | 3.00 | 3.95 | — |
| — | 16.45 | 21.80 | 19.12 | +0.73 | 18.7% | 975 | 18.7% | -0.27 | 4.67 | 3.95 | 5.40 | — |
| — | 13.10 | 17.35 | 15.22 | +0.66 | 18.4% | 980 | 18.4% | -0.34 | 6.50 | 5.65 | 7.35 | — |
| — | 12.30 | 13.65 | 12.97 | +0.59 | 18.2% | 985 | 18.2% | -0.42 | 8.30 | 7.45 | 9.15 | — |
| — | 9.85 | 10.70 | 10.28 | +0.51 | 18.1% | 990 | 18.1% | -0.50 | 10.22 | 9.65 | 10.80 | — |
| — | 6.95 | 8.45 | 7.70 | +0.43 | 18.0% | 995 | 18.0% | -0.58 | 13.47 | 10.60 | 16.35 | — |
| — | 5.05 | 6.40 | 5.72 | +0.35 | 18.0% | 1000 | 18.0% | -0.66 | 16.60 | 13.90 | 19.30 | — |
| — | 3.80 | 4.85 | 4.33 | +0.28 | 18.1% | 1005 | 18.1% | -0.73 | 20.20 | 17.40 | 23.00 | — |
| — | 3.10 | 3.45 | 3.27 | +0.22 | 18.3% | 1010 | 18.3% | -0.79 | 23.27 | 20.65 | 25.90 | — |
| — | 2.10 | 2.60 | 2.35 | +0.17 | 18.6% | 1015 | 18.6% | -0.84 | 28.05 | 24.20 | 31.90 | — |
| — | 1.60 | 1.83 | 1.72 | +0.13 | 19.0% | 1020 | 19.0% | -0.88 | 32.48 | 29.70 | 35.25 | — |
| — | 0.99 | 1.31 | 1.15 | +0.10 | 19.4% | 1025 | 19.4% | -0.91 | 36.83 | 33.40 | 40.25 | — |
| — | 0.81 | 1.04 | 0.93 | +0.08 | 19.9% | 1030 | 19.9% | -0.94 | 41.50 | 38.00 | 45.00 | — |
| — | 0.53 | 0.77 | 0.65 | +0.06 | 20.3% | 1035 | 20.3% | -0.96 | 46.33 | 42.85 | 49.80 | — |
| — | 0.41 | 0.63 | 0.52 | +0.05 | 20.8% | 1040 | 20.8% | -0.97 | 50.77 | 47.85 | 53.70 | — |
| — | 0.05 | 0.83 | 0.44 | +0.03 | 21.4% | 1045 | 21.4% | -0.98 | 56.27 | 53.00 | 59.55 | — |
| — | 0.21 | 0.50 | 0.35 | +0.03 | 22.0% | 1050 | 22.0% | -0.99 | 60.58 | 57.65 | 63.50 | — |
| — | 0.20 | 0.58 | 0.39 | +0.02 | 22.6% | 1055 | 22.6% | -1.00 | 66.22 | 62.95 | 69.50 | — |
| — | — | 0.44 | — | +0.02 | 23.2% | 1060 | 23.2% | -1.00 | 70.62 | 66.55 | 74.70 | — |
| — | 0.06 | 0.20 | 0.13 | +0.01 | 23.8% | 1065 | 23.8% | -1.00 | 75.58 | 72.60 | 78.55 | — |
| — | 0.05 | 1.14 | 0.59 | +0.01 | 24.5% | 1070 | 24.5% | -1.00 | 80.58 | 77.60 | 83.55 | — |
| — | 0.07 | 0.13 | 0.10 | +0.01 | 25.1% | 1075 | 25.1% | -1.00 | 86.22 | 82.95 | 89.50 | — |
| — | — | 0.31 | — | +0.01 | 25.7% | 1080 | 25.7% | -1.00 | 91.05 | 87.60 | 94.50 | — |
| — | — | 0.34 | — | +0.01 | 26.2% | 1085 | 26.2% | -1.00 | 96.17 | 92.95 | 99.40 | — |
| — | — | 0.10 | — | +0.00 | 26.6% | 1090 | 26.6% | -1.00 | 101.22 | 97.95 | 104.50 | — |
| — | 0.03 | 0.09 | 0.06 | +0.00 | 27.4% | 1100 | 27.4% | -1.00 | 110.72 | 107.95 | 113.50 | — |
| — | — | 0.18 | — | +0.00 | 27.7% | 1105 | 27.7% | -1.00 | 115.83 | 112.95 | 118.70 | — |
| — | — | 0.12 | — | +0.00 | 28.0% | 1115 | 28.0% | -1.00 | 126.05 | 122.60 | 129.50 | — |
| — | — | 0.05 | — | +0.00 | 28.3% | 1125 | 28.3% | -1.00 | 136.32 | 131.65 | 141.00 | — |
| — | — | 0.03 | — | +0.00 | 28.5% | 1135 | 28.5% | -1.00 | 145.97 | 141.65 | 150.30 | — |
| — | — | 1.29 | — | +0.00 | 28.6% | 1145 | 28.6% | -1.00 | 156.05 | 152.60 | 159.50 | — |
| — | — | 0.25 | — | +0.00 | 29.0% | 1160 | 29.0% | -1.00 | 171.22 | 167.95 | 174.50 | — |
| — | — | 0.08 | — | +0.00 | 29.3% | 1170 | 29.3% | -1.00 | 181.00 | 177.60 | 184.40 | — |
| — | — | 0.06 | — | +0.00 | 29.7% | 1180 | 29.7% | -1.00 | 191.18 | 186.70 | 195.65 | — |
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.