Spot 995.68
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 192.00 | 200.00 | 196.00 | +1.00 | 70.3% | 800 | 70.3% | -0.00 | — | — | 0.06 | — |
| — | 177.00 | 185.00 | 181.00 | +1.00 | 63.9% | 815 | 63.9% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 167.00 | 175.00 | 171.00 | +1.00 | 59.8% | 825 | 59.8% | -0.00 | 0.15 | 0.01 | 0.29 | — |
| — | 152.00 | 157.95 | 154.97 | +1.00 | 54.0% | 840 | 54.0% | -0.00 | — | — | 0.05 | — |
| — | 142.00 | 150.05 | 146.03 | +1.00 | 50.5% | 850 | 50.5% | -0.00 | — | — | 0.09 | — |
| — | 127.00 | 135.05 | 131.03 | +1.00 | 45.8% | 865 | 45.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 117.00 | 125.05 | 121.03 | +1.00 | 42.9% | 875 | 42.9% | -0.00 | 0.33 | 0.01 | 0.65 | — |
| — | 107.00 | 114.95 | 110.97 | +1.00 | 40.2% | 885 | 40.2% | -0.00 | — | — | 0.40 | — |
| — | 97.05 | 103.05 | 100.05 | +1.00 | 37.7% | 895 | 37.7% | -0.00 | 0.16 | 0.03 | 0.29 | — |
| — | 87.00 | 93.50 | 90.25 | +1.00 | 35.3% | 905 | 35.3% | -0.00 | — | — | 0.35 | — |
| — | 79.60 | 87.60 | 83.60 | +0.99 | 33.5% | 912.5 | 33.5% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 73.00 | 78.60 | 75.80 | +0.99 | 31.6% | 920 | 31.6% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 64.65 | 72.20 | 68.42 | +0.99 | 29.8% | 927.5 | 29.8% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 58.80 | 65.25 | 62.02 | +0.99 | 28.0% | 935 | 28.0% | -0.01 | — | — | 0.47 | — |
| — | 54.70 | 62.75 | 58.73 | +0.98 | 27.4% | 937.5 | 27.4% | -0.02 | — | — | 0.29 | — |
| — | 52.10 | 60.80 | 56.45 | +0.98 | 26.8% | 940 | 26.8% | -0.02 | 0.14 | 0.05 | 0.24 | — |
| — | 49.75 | 57.60 | 53.67 | +0.98 | 26.3% | 942.5 | 26.3% | -0.02 | — | — | 0.33 | — |
| — | 48.90 | 55.85 | 52.38 | +0.98 | 25.8% | 945 | 25.8% | -0.02 | 0.20 | 0.17 | 0.24 | — |
| — | 46.40 | 53.00 | 49.70 | +0.97 | 25.3% | 947.5 | 25.3% | -0.03 | — | — | 0.70 | — |
| — | 43.95 | 49.40 | 46.67 | +0.97 | 24.8% | 950 | 24.8% | -0.03 | 0.41 | 0.30 | 0.51 | — |
| — | 39.95 | 48.00 | 43.98 | +0.96 | 24.4% | 952.5 | 24.4% | -0.04 | — | — | 0.93 | — |
| — | 39.10 | 44.40 | 41.75 | +0.96 | 24.0% | 955 | 24.0% | -0.04 | 0.47 | 0.38 | 0.55 | — |
| — | 35.15 | 43.00 | 39.08 | +0.95 | 23.6% | 957.5 | 23.6% | -0.05 | 0.70 | 0.50 | 0.91 | — |
| — | 34.35 | 40.55 | 37.45 | +0.93 | 23.2% | 960 | 23.2% | -0.07 | 0.78 | 0.50 | 1.06 | — |
| — | 29.30 | 34.60 | 31.95 | +0.91 | 22.6% | 965 | 22.6% | -0.09 | 1.00 | 0.87 | 1.13 | — |
| — | 24.45 | 30.65 | 27.55 | +0.88 | 22.0% | 970 | 22.0% | -0.12 | 1.40 | 1.24 | 1.56 | — |
| — | 19.85 | 26.95 | 23.40 | +0.83 | 21.6% | 975 | 21.6% | -0.17 | 2.00 | 1.80 | 2.19 | — |
| — | 16.65 | 21.75 | 19.20 | +0.77 | 21.2% | 980 | 21.2% | -0.23 | 3.06 | 2.63 | 3.50 | — |
| — | 12.95 | 17.55 | 15.25 | +0.70 | 20.9% | 985 | 20.9% | -0.30 | 4.33 | 3.30 | 5.35 | — |
| — | 10.15 | 13.80 | 11.97 | +0.62 | 20.7% | 990 | 20.7% | -0.39 | 6.17 | 5.45 | 6.90 | — |
| — | 8.55 | 10.20 | 9.38 | +0.53 | 20.6% | 995 | 20.6% | -0.48 | 8.43 | 7.00 | 9.85 | — |
| — | 5.70 | 7.10 | 6.40 | +0.43 | 20.6% | 1000 | 20.6% | -0.57 | 10.20 | 9.40 | 11.00 | — |
| — | 4.25 | 5.45 | 4.85 | +0.35 | 20.6% | 1005 | 20.6% | -0.66 | 12.68 | 10.90 | 14.45 | — |
| — | 3.00 | 3.65 | 3.33 | +0.27 | 20.8% | 1010 | 20.8% | -0.74 | 16.98 | 14.00 | 19.95 | — |
| — | 1.85 | 2.49 | 2.17 | +0.20 | 21.1% | 1015 | 21.1% | -0.80 | 21.52 | 19.15 | 23.90 | — |
| — | 1.50 | 1.71 | 1.60 | +0.15 | 21.5% | 1020 | 21.5% | -0.86 | 24.85 | 21.70 | 28.00 | — |
| — | 1.04 | 1.28 | 1.16 | +0.11 | 22.1% | 1025 | 22.1% | -0.90 | 30.20 | 26.20 | 34.20 | — |
| — | 0.80 | 0.86 | 0.83 | +0.08 | 22.8% | 1030 | 22.8% | -0.93 | 34.98 | 30.95 | 39.00 | — |
| — | 0.51 | 0.70 | 0.60 | +0.06 | 23.6% | 1035 | 23.6% | -0.95 | 39.83 | 35.80 | 43.85 | — |
| — | 0.48 | 0.50 | 0.49 | +0.04 | 24.4% | 1040 | 24.4% | -0.96 | 44.67 | 40.65 | 48.70 | — |
| — | 0.37 | 0.42 | 0.40 | +0.03 | 25.0% | 1045 | 25.0% | -0.97 | 49.62 | 45.60 | 53.65 | — |
| — | 0.21 | 0.25 | 0.23 | +0.03 | 25.6% | 1050 | 25.6% | -0.99 | 54.58 | 50.55 | 58.60 | — |
| — | — | 0.32 | — | +0.02 | 26.1% | 1055 | 26.1% | -0.99 | 59.58 | 55.55 | 63.60 | — |
| — | 0.10 | 0.29 | 0.20 | +0.01 | 26.7% | 1060 | 26.7% | -1.00 | 64.85 | 61.10 | 68.60 | — |
| — | 0.04 | 0.12 | 0.08 | +0.01 | 27.3% | 1065 | 27.3% | -1.00 | 69.58 | 65.55 | 73.60 | — |
| — | — | 0.32 | — | +0.01 | 27.9% | 1070 | 27.9% | -1.00 | 74.58 | 70.55 | 78.60 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 28.5% | 1075 | 28.5% | -1.00 | 79.58 | 75.55 | 83.60 | — |
| — | 0.01 | 0.29 | 0.15 | +0.00 | 29.3% | 1080 | 29.3% | -1.00 | 84.65 | 80.70 | 88.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 30.1% | 1085 | 30.1% | -1.00 | 89.83 | 86.10 | 93.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 31.0% | 1090 | 31.0% | -1.00 | 94.83 | 91.10 | 98.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 32.0% | 1095 | 32.0% | -1.00 | 99.55 | 95.55 | 103.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 33.1% | 1100 | 33.1% | -1.00 | 104.53 | 100.50 | 108.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 35.4% | 1110 | 35.4% | -1.00 | 114.53 | 110.50 | 118.55 | — |
| — | — | 0.06 | — | +0.00 | 36.7% | 1115 | 36.7% | -1.00 | 119.72 | 115.90 | 123.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 39.0% | 1125 | 39.0% | -1.00 | 129.53 | 125.50 | 133.55 | — |
| — | — | 1.60 | — | +0.00 | 41.0% | 1135 | 41.0% | -1.00 | 139.53 | 135.50 | 143.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 42.5% | 1145 | 42.5% | -1.00 | 149.53 | 145.50 | 153.55 | — |
| — | — | 0.02 | — | +0.00 | 43.4% | 1160 | 43.4% | -1.00 | 164.53 | 160.50 | 168.55 | — |
| — | — | 0.07 | — | +0.00 | 43.2% | 1170 | 43.2% | -1.00 | 174.82 | 171.10 | 178.55 | — |
| — | — | 0.09 | — | +0.00 | 42.7% | 1180 | 42.7% | -1.00 | 184.53 | 180.50 | 188.55 | — |
| — | — | 0.05 | — | +0.00 | 41.9% | 1190 | 41.9% | -1.00 | 195.57 | 192.60 | 198.55 | — |
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.