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 | |
| — | 196.55 | 203.45 | 200.00 | +1.00 | 36.9% | 790 | 36.9% | -0.00 | — | — | 0.45 | — |
| — | 181.55 | 188.50 | 185.03 | +1.00 | 35.8% | 805 | 35.8% | -0.00 | — | — | 1.23 | — |
| — | 166.60 | 173.50 | 170.05 | +1.00 | 35.1% | 820 | 35.1% | -0.00 | — | — | 1.49 | — |
| — | 157.40 | 163.15 | 160.28 | +1.00 | 34.5% | 830 | 34.5% | -0.00 | — | — | 1.55 | — |
| — | 141.75 | 148.20 | 144.97 | +0.99 | 33.0% | 845 | 33.0% | -0.01 | 0.17 | 0.10 | 0.23 | — |
| — | 131.70 | 138.60 | 135.15 | +0.99 | 31.6% | 855 | 31.6% | -0.01 | — | — | 0.37 | — |
| — | 116.75 | 123.30 | 120.03 | +0.99 | 29.1% | 870 | 29.1% | -0.01 | 0.14 | 0.06 | 0.21 | — |
| — | 106.80 | 113.60 | 110.20 | +0.99 | 27.4% | 880 | 27.4% | -0.01 | 0.20 | 0.15 | 0.26 | — |
| — | 96.85 | 103.75 | 100.30 | +0.99 | 25.8% | 890 | 25.8% | -0.02 | 0.32 | 0.10 | 0.54 | — |
| — | 72.20 | 79.20 | 75.70 | +0.97 | 22.8% | 915 | 22.8% | -0.04 | 0.71 | 0.48 | 0.95 | — |
| — | 64.95 | 71.95 | 68.45 | +0.96 | 22.2% | 922.5 | 22.2% | -0.05 | 0.88 | 0.46 | 1.30 | — |
| — | 60.15 | 67.15 | 63.65 | +0.94 | 21.8% | 927.5 | 21.8% | -0.06 | 1.11 | 0.78 | 1.44 | — |
| — | 58.50 | 64.10 | 61.30 | +0.94 | 21.6% | 930 | 21.6% | -0.07 | 1.24 | 1.03 | 1.45 | — |
| — | 52.60 | 60.10 | 56.35 | +0.92 | 21.4% | 935 | 21.4% | -0.08 | 1.56 | 1.21 | 1.92 | — |
| — | 51.30 | 56.65 | 53.98 | +0.92 | 21.2% | 937.5 | 21.2% | -0.09 | 1.69 | 1.12 | 2.26 | — |
| — | 48.00 | 55.50 | 51.75 | +0.91 | 21.1% | 940 | 21.1% | -0.10 | 2.16 | 1.62 | 2.70 | — |
| — | 46.05 | 53.25 | 49.65 | +0.90 | 21.0% | 942.5 | 21.0% | -0.11 | 3.05 | 1.65 | 4.45 | — |
| — | 43.95 | 49.80 | 46.88 | +0.89 | 20.9% | 945 | 20.9% | -0.13 | 2.67 | 2.09 | 3.25 | — |
| — | 42.70 | 48.80 | 45.75 | +0.87 | 20.8% | 947.5 | 20.8% | -0.14 | 2.71 | 2.06 | 3.35 | — |
| — | 40.65 | 45.40 | 43.02 | +0.86 | 20.7% | 950 | 20.7% | -0.15 | 3.48 | 2.47 | 4.50 | — |
| — | 36.65 | 44.50 | 40.58 | +0.85 | 20.6% | 952.5 | 20.6% | -0.17 | 4.50 | 2.71 | 6.30 | — |
| — | 36.20 | 40.90 | 38.55 | +0.83 | 20.5% | 955 | 20.5% | -0.18 | 4.85 | 3.20 | 6.50 | — |
| — | 32.40 | 40.35 | 36.38 | +0.81 | 20.4% | 957.5 | 20.4% | -0.20 | 5.67 | 3.45 | 7.90 | — |
| — | 31.40 | 36.95 | 34.17 | +0.80 | 20.3% | 960 | 20.3% | -0.22 | 4.60 | 3.75 | 5.45 | — |
| — | 28.45 | 32.45 | 30.45 | +0.76 | 20.1% | 965 | 20.1% | -0.25 | 5.83 | 4.80 | 6.85 | — |
| — | 23.75 | 29.35 | 26.55 | +0.72 | 20.0% | 970 | 20.0% | -0.30 | 7.70 | 6.60 | 8.80 | — |
| — | 20.20 | 25.75 | 22.98 | +0.67 | 19.8% | 975 | 19.8% | -0.35 | 8.55 | 5.45 | 11.65 | — |
| — | 19.00 | 22.10 | 20.55 | +0.62 | 19.7% | 980 | 19.7% | -0.39 | 10.68 | 9.20 | 12.15 | — |
| — | 14.85 | 19.05 | 16.95 | +0.57 | 19.6% | 985 | 19.6% | -0.44 | 12.88 | 12.25 | 13.50 | — |
| — | 13.10 | 15.70 | 14.40 | +0.52 | 19.5% | 990 | 19.5% | -0.50 | 15.45 | 14.45 | 16.45 | — |
| — | 11.30 | 13.85 | 12.57 | +0.46 | 19.4% | 995 | 19.4% | -0.55 | 17.98 | 16.35 | 19.60 | — |
| — | 9.35 | 11.55 | 10.45 | +0.41 | 19.3% | 1000 | 19.3% | -0.60 | 21.12 | 18.70 | 23.55 | — |
| — | 5.45 | 9.55 | 7.50 | +0.36 | 19.3% | 1005 | 19.3% | -0.65 | 24.50 | 21.55 | 27.45 | — |
| — | 6.25 | 7.50 | 6.88 | +0.31 | 19.3% | 1010 | 19.3% | -0.70 | 28.00 | 25.05 | 30.95 | — |
| — | 4.90 | 6.45 | 5.67 | +0.27 | 19.4% | 1015 | 19.4% | -0.74 | 31.25 | 28.80 | 33.70 | — |
| — | 2.98 | 5.95 | 4.46 | +0.23 | 19.4% | 1020 | 19.4% | -0.78 | 35.48 | 31.55 | 39.40 | — |
| — | 3.05 | 3.90 | 3.48 | +0.19 | 19.5% | 1025 | 19.5% | -0.81 | 39.60 | 35.70 | 43.50 | — |
| — | 2.41 | 3.55 | 2.98 | +0.16 | 19.7% | 1030 | 19.7% | -0.84 | 43.88 | 40.05 | 47.70 | — |
| — | 2.00 | 2.81 | 2.40 | +0.14 | 19.9% | 1035 | 19.9% | -0.87 | 48.05 | 44.50 | 51.60 | — |
| — | 1.59 | 2.35 | 1.97 | +0.11 | 20.1% | 1040 | 20.1% | -0.89 | 52.35 | 49.05 | 55.65 | — |
| — | 1.08 | 2.03 | 1.55 | +0.09 | 20.4% | 1045 | 20.4% | -0.91 | 57.23 | 53.70 | 60.75 | — |
| — | 0.87 | 1.60 | 1.24 | +0.08 | 20.7% | 1050 | 20.7% | -0.92 | 61.95 | 58.45 | 65.45 | — |
| — | 0.73 | 1.50 | 1.11 | +0.06 | 21.0% | 1055 | 21.0% | -0.94 | 66.85 | 63.45 | 70.25 | — |
| — | 0.49 | 1.20 | 0.84 | +0.05 | 21.3% | 1060 | 21.3% | -0.95 | 71.05 | 68.05 | 74.05 | — |
| — | 0.25 | 1.15 | 0.70 | +0.05 | 21.6% | 1065 | 21.6% | -0.96 | 76.45 | 72.95 | 79.95 | — |
| — | 0.36 | 0.85 | 0.60 | +0.04 | 22.0% | 1070 | 22.0% | -0.97 | 81.33 | 77.85 | 84.80 | — |
| — | 0.22 | 0.74 | 0.48 | +0.03 | 22.4% | 1075 | 22.4% | -0.97 | 86.20 | 82.80 | 89.60 | — |
| — | — | 1.78 | — | +0.03 | 22.7% | 1080 | 22.7% | -0.98 | 91.12 | 87.70 | 94.55 | — |
| — | — | 0.51 | — | +0.02 | 23.1% | 1085 | 23.1% | -0.98 | 96.20 | 92.95 | 99.45 | — |
| — | 0.05 | 0.70 | 0.38 | +0.02 | 23.5% | 1090 | 23.5% | -0.99 | 101.10 | 97.70 | 104.50 | — |
| — | 0.08 | 0.24 | 0.16 | +0.01 | 24.3% | 1100 | 24.3% | -1.00 | 111.08 | 106.60 | 115.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 28.9% | 1160 | 28.9% | -1.00 | 171.05 | 167.60 | 174.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 29.6% | 1170 | 29.6% | -1.00 | 181.18 | 177.95 | 184.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 30.2% | 1180 | 30.2% | -1.00 | 191.05 | 187.60 | 194.50 | — |
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.