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 | |
| — | 193.15 | 201.80 | 197.47 | — | — | 800 | — | — | 0.13 | 0.04 | 0.22 | — |
| — | 178.30 | 187.00 | 182.65 | — | — | 815 | — | — | 0.17 | 0.06 | 0.28 | — |
| — | 168.40 | 177.00 | 172.70 | +0.99 | 26.8% | 825 | 26.8% | -0.01 | 0.21 | 0.11 | 0.32 | — |
| — | 154.05 | 162.80 | 158.43 | +0.99 | 25.9% | 840 | — | — | 0.28 | 0.16 | 0.39 | — |
| — | 143.70 | 152.55 | 148.12 | +0.99 | 25.3% | 850 | 25.3% | -0.01 | 0.38 | 0.26 | 0.49 | — |
| — | 129.30 | 137.00 | 133.15 | — | — | 865 | — | — | 0.62 | 0.54 | 0.71 | — |
| — | 119.20 | 127.30 | 123.25 | +0.97 | 23.8% | 875 | — | — | 0.78 | 0.65 | 0.91 | — |
| — | 111.00 | 116.00 | 113.50 | — | — | 885 | — | — | 0.82 | 0.51 | 1.14 | — |
| — | 101.55 | 106.50 | 104.03 | — | — | 895 | — | — | 1.24 | 1.03 | 1.44 | — |
| — | 90.25 | 98.55 | 94.40 | — | — | 905 | — | — | 1.86 | 1.58 | 2.15 | — |
| — | 76.30 | 83.00 | 79.65 | +0.91 | 21.5% | 920 | — | — | 2.73 | 2.47 | 3.00 | — |
| — | 64.55 | 70.00 | 67.28 | — | — | 935 | — | — | 4.15 | 3.85 | 4.45 | — |
| — | 60.30 | 66.95 | 63.62 | +0.84 | 20.8% | 940 | — | — | 4.90 | 4.55 | 5.25 | — |
| — | 56.10 | 60.85 | 58.48 | — | — | 945 | 20.6% | -0.18 | 5.70 | 5.30 | 6.10 | — |
| — | 51.95 | 56.70 | 54.33 | — | — | 950 | 20.4% | -0.20 | 6.62 | 6.15 | 7.10 | — |
| — | 47.30 | 52.40 | 49.85 | +0.78 | 20.3% | 955 | 20.3% | -0.23 | 7.60 | 7.15 | 8.05 | — |
| — | 43.20 | 47.95 | 45.58 | +0.75 | 20.2% | 960 | — | — | 9.03 | 7.20 | 10.85 | — |
| — | 39.40 | 45.35 | 42.38 | — | — | 965 | 20.0% | -0.28 | 10.28 | 8.15 | 12.40 | — |
| — | 36.05 | 40.85 | 38.45 | +0.70 | 19.9% | 970 | 19.9% | -0.31 | 11.45 | 11.05 | 11.85 | — |
| — | 32.30 | 37.60 | 34.95 | +0.67 | 19.8% | 975 | 19.8% | -0.34 | 13.05 | 12.15 | 13.95 | — |
| — | 30.45 | 33.95 | 32.20 | +0.63 | 19.7% | 980 | 19.7% | -0.37 | 15.20 | 14.15 | 16.25 | — |
| — | 27.30 | 31.80 | 29.55 | +0.60 | 19.6% | 985 | 19.6% | -0.41 | 17.05 | 14.35 | 19.75 | — |
| — | 24.80 | 28.70 | 26.75 | +0.57 | 19.6% | 990 | 19.6% | -0.44 | 19.62 | 17.65 | 21.60 | — |
| — | 22.30 | 25.45 | 23.88 | +0.53 | 19.5% | 995 | 19.5% | -0.48 | 21.23 | 18.35 | 24.10 | — |
| — | 19.90 | 22.45 | 21.18 | +0.50 | 19.4% | 1000 | 19.4% | -0.51 | 24.73 | 23.00 | 26.45 | — |
| — | 18.00 | 20.10 | 19.05 | +0.46 | 19.4% | 1005 | 19.4% | -0.55 | 26.70 | 24.20 | 29.20 | — |
| — | 15.60 | 18.05 | 16.82 | +0.43 | 19.3% | 1010 | 19.3% | -0.58 | 28.48 | 26.15 | 30.80 | — |
| — | 13.85 | 15.65 | 14.75 | +0.39 | 19.3% | 1015 | 19.3% | -0.62 | 31.77 | 28.35 | 35.20 | — |
| — | 12.35 | 13.55 | 12.95 | +0.36 | 19.3% | 1020 | 19.3% | -0.65 | 35.10 | 31.80 | 38.40 | — |
| — | 10.70 | 11.90 | 11.30 | +0.33 | 19.3% | 1025 | 19.3% | -0.69 | 38.65 | 35.00 | 42.30 | — |
| — | 9.20 | 10.80 | 10.00 | +0.30 | 19.3% | 1030 | 19.3% | -0.72 | 42.90 | 40.40 | 45.40 | — |
| — | 6.25 | 10.35 | 8.30 | +0.27 | 19.3% | 1035 | 19.3% | -0.75 | 45.95 | 42.25 | 49.65 | — |
| — | 6.75 | 8.90 | 7.83 | +0.24 | 19.3% | 1040 | 19.3% | -0.77 | 50.90 | 48.65 | 53.15 | — |
| — | 3.80 | 4.55 | 4.17 | +0.16 | 19.5% | 1060 | 19.5% | -0.87 | 67.55 | 63.25 | 71.85 | — |
| — | 1.90 | 2.53 | 2.21 | +0.09 | 19.8% | 1080 | 19.8% | -0.93 | 85.58 | 81.85 | 89.30 | — |
| — | 0.95 | 1.49 | 1.22 | +0.05 | 20.2% | 1100 | 20.2% | -0.96 | 105.12 | 101.10 | 109.15 | — |
| — | 0.03 | 0.40 | 0.21 | +0.01 | 21.9% | 1160 | 21.9% | -1.00 | 164.32 | 160.00 | 168.65 | — |
| — | — | 0.99 | — | +0.01 | 22.7% | 1180 | 22.7% | -1.00 | 185.00 | 180.50 | 189.50 | — |
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.