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 | |
| — | 192.35 | 199.65 | 196.00 | +1.00 | 41.7% | 800 | 41.7% | -0.00 | 0.15 | 0.01 | 0.29 | — |
| — | 177.35 | 186.10 | 181.72 | +1.00 | 38.6% | 815 | 38.6% | -0.00 | — | — | 2.75 | — |
| — | 167.35 | 175.90 | 171.62 | +1.00 | 36.8% | 825 | 36.8% | -0.00 | — | — | 4.30 | — |
| — | 152.40 | 158.40 | 155.40 | +1.00 | 34.3% | 840 | 34.3% | -0.00 | — | — | 0.05 | — |
| — | 144.50 | 150.45 | 147.47 | +1.00 | 32.8% | 850 | 32.8% | -0.00 | — | — | 0.15 | — |
| — | 127.45 | 133.45 | 130.45 | +1.00 | 30.8% | 865 | 30.8% | -0.00 | 0.21 | 0.04 | 0.38 | — |
| — | 117.50 | 125.55 | 121.53 | +1.00 | 29.5% | 875 | 29.5% | -0.01 | — | — | 0.41 | — |
| — | 107.55 | 115.55 | 111.55 | +0.99 | 28.2% | 885 | 28.2% | -0.01 | 0.20 | 0.07 | 0.33 | — |
| — | 97.60 | 105.65 | 101.62 | +0.99 | 27.0% | 895 | 27.0% | -0.01 | 0.24 | 0.05 | 0.44 | — |
| — | 87.65 | 95.70 | 91.67 | +0.99 | 25.8% | 905 | 25.8% | -0.02 | — | — | 0.47 | — |
| — | 74.35 | 80.60 | 77.47 | +0.98 | 24.2% | 920 | 24.2% | -0.03 | 0.32 | 0.09 | 0.55 | — |
| — | 65.50 | 72.90 | 69.20 | +0.97 | 23.4% | 927.5 | 23.4% | -0.04 | 0.62 | 0.39 | 0.86 | — |
| — | 58.20 | 65.00 | 61.60 | +0.95 | 22.7% | 935 | 22.7% | -0.05 | 0.85 | 0.61 | 1.09 | — |
| — | 57.35 | 64.00 | 60.67 | +0.95 | 22.5% | 937.5 | 22.5% | -0.06 | — | — | 2.55 | — |
| — | 54.95 | 60.00 | 57.48 | +0.94 | 22.3% | 940 | 22.3% | -0.07 | 1.13 | 0.26 | 2.00 | — |
| — | 51.05 | 59.00 | 55.02 | +0.93 | 22.1% | 942.5 | 22.1% | -0.07 | 1.21 | 0.07 | 2.35 | — |
| — | 50.25 | 54.90 | 52.58 | +0.93 | 21.9% | 945 | 21.9% | -0.08 | 1.18 | 0.38 | 1.97 | — |
| — | 47.90 | 53.00 | 50.45 | +0.92 | 21.8% | 947.5 | 21.8% | -0.09 | 2.19 | 1.12 | 3.25 | — |
| — | 45.40 | 50.35 | 47.88 | +0.91 | 21.6% | 950 | 21.6% | -0.10 | 1.91 | 1.57 | 2.25 | — |
| — | 42.90 | 48.35 | 45.62 | +0.90 | 21.4% | 952.5 | 21.4% | -0.11 | 2.04 | 1.55 | 2.54 | — |
| — | 41.05 | 47.20 | 44.12 | +0.88 | 21.3% | 955 | 21.3% | -0.13 | 2.58 | 1.76 | 3.40 | — |
| — | 37.00 | 44.00 | 40.50 | +0.87 | 21.1% | 957.5 | 21.1% | -0.14 | 2.71 | 2.22 | 3.20 | — |
| — | 35.40 | 41.50 | 38.45 | +0.86 | 21.0% | 960 | 21.0% | -0.15 | 3.84 | 2.33 | 5.35 | — |
| — | 31.85 | 37.60 | 34.73 | +0.83 | 20.7% | 965 | 20.7% | -0.19 | 3.60 | 2.61 | 4.60 | — |
| — | 29.70 | 32.45 | 31.07 | +0.79 | 20.4% | 970 | 20.4% | -0.23 | 4.55 | 3.55 | 5.55 | — |
| — | 26.00 | 28.40 | 27.20 | +0.75 | 20.2% | 975 | 20.2% | -0.27 | 5.78 | 4.35 | 7.20 | — |
| — | 20.20 | 26.35 | 23.27 | +0.70 | 20.0% | 980 | 20.0% | -0.32 | 8.55 | 6.55 | 10.55 | — |
| — | 17.80 | 21.85 | 19.82 | +0.64 | 19.8% | 985 | 19.8% | -0.37 | 9.47 | 7.45 | 11.50 | — |
| — | 14.05 | 18.85 | 16.45 | +0.59 | 19.7% | 990 | 19.7% | -0.43 | 10.70 | 10.15 | 11.25 | — |
| — | 12.75 | 14.50 | 13.62 | +0.53 | 19.6% | 995 | 19.6% | -0.49 | 12.90 | 12.00 | 13.80 | — |
| — | 10.75 | 12.05 | 11.40 | +0.47 | 19.5% | 1000 | 19.5% | -0.55 | 16.20 | 13.85 | 18.55 | — |
| — | 8.00 | 10.40 | 9.20 | +0.41 | 19.4% | 1005 | 19.4% | -0.60 | 19.23 | 17.05 | 21.40 | — |
| — | 6.95 | 8.35 | 7.65 | +0.35 | 19.4% | 1010 | 19.4% | -0.66 | 22.02 | 20.05 | 24.00 | — |
| — | 4.05 | 6.70 | 5.38 | — | — | 1015 | — | — | 25.18 | 22.35 | 28.00 | — |
| — | 4.50 | 5.25 | 4.88 | +0.25 | 20.6% | 1020 | — | — | 29.62 | 26.30 | 32.95 | — |
| — | 3.20 | 4.00 | 3.60 | — | — | 1025 | 19.5% | -0.80 | 33.83 | 30.30 | 37.35 | — |
| — | 2.60 | 3.15 | 2.88 | — | — | 1030 | — | — | 37.25 | 34.60 | 39.90 | — |
| — | 1.00 | 2.98 | 1.99 | — | — | 1035 | — | — | 42.55 | 39.10 | 46.00 | — |
| — | 1.40 | 2.15 | 1.77 | — | — | 1040 | — | — | 47.12 | 44.05 | 50.20 | — |
| — | 0.92 | 1.89 | 1.41 | — | — | 1045 | — | — | 51.83 | 48.75 | 54.90 | — |
| — | 0.80 | 1.15 | 0.97 | — | — | 1050 | — | — | 56.52 | 53.45 | 59.60 | — |
| — | — | 2.05 | — | — | — | 1055 | — | — | 60.60 | 56.80 | 64.40 | — |
| — | — | 1.42 | — | — | — | 1060 | — | — | 65.22 | 61.20 | 69.25 | — |
| — | 0.33 | 0.75 | 0.54 | — | — | 1065 | 21.5% | -0.96 | 70.00 | 66.00 | 74.00 | — |
| — | 0.15 | 0.61 | 0.38 | +0.03 | 21.9% | 1070 | 21.9% | -0.97 | 75.22 | 71.45 | 79.00 | — |
| — | 0.21 | 0.88 | 0.55 | +0.03 | 22.3% | 1075 | 22.3% | -0.98 | 79.75 | 75.80 | 83.70 | — |
| — | 0.17 | 0.61 | 0.39 | +0.02 | 22.8% | 1080 | 22.8% | -0.98 | 85.03 | 81.25 | 88.80 | — |
| — | 0.08 | 0.61 | 0.34 | +0.02 | 23.2% | 1085 | 23.2% | -0.98 | 89.67 | 85.65 | 93.70 | — |
| — | 0.04 | 0.58 | 0.31 | +0.01 | 23.7% | 1090 | 23.7% | -0.99 | 94.90 | 91.15 | 98.65 | — |
| — | 0.11 | 0.22 | 0.17 | +0.01 | 24.2% | 1095 | 24.2% | -0.99 | 99.58 | 95.55 | 103.60 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 24.8% | 1100 | 24.8% | -0.99 | 104.58 | 100.55 | 108.60 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 25.9% | 1110 | 25.9% | -0.99 | 114.95 | 110.55 | 119.35 | — |
| — | — | 0.47 | — | +0.00 | 32.0% | 1160 | 32.0% | -1.00 | 164.82 | 161.10 | 168.55 | — |
| — | — | 0.30 | — | — | — | 1170 | — | — | 174.82 | 171.10 | 178.55 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 1180 | — | — | 185.57 | 182.60 | 188.55 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 1190 | — | — | 194.93 | 191.30 | 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.