Spot 988.31
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.70 | 98.45 | 95.08 | +0.97 | 50.2% | 895 | — | — | 0.57 | 0.27 | 0.88 | — |
| — | 85.40 | 92.25 | 88.83 | +0.97 | 49.1% | 900 | — | — | 0.48 | 0.31 | 0.65 | — |
| — | 81.90 | 88.65 | 85.28 | +0.96 | 48.0% | 905 | 48.0% | -0.04 | 0.93 | 0.38 | 1.47 | — |
| — | 76.95 | 83.60 | 80.28 | +0.96 | 47.0% | 910 | 47.0% | -0.04 | 0.72 | 0.45 | 1.00 | — |
| — | 72.10 | 78.20 | 75.15 | +0.95 | 46.1% | 915 | 46.1% | -0.05 | 0.95 | 0.77 | 1.14 | — |
| — | 66.70 | 73.45 | 70.08 | +0.94 | 45.2% | 920 | 45.2% | -0.06 | 1.26 | 1.09 | 1.44 | — |
| — | 62.35 | 68.70 | 65.53 | +0.93 | 44.4% | 925 | 44.4% | -0.07 | 1.49 | 1.40 | 1.57 | — |
| — | 58.35 | 64.30 | 61.33 | +0.91 | 43.7% | 930 | 43.7% | -0.09 | 1.82 | 1.30 | 2.35 | — |
| — | 52.70 | 59.80 | 56.25 | +0.90 | 43.0% | 935 | 43.0% | -0.10 | 2.43 | 2.00 | 2.86 | — |
| — | 48.20 | 55.30 | 51.75 | +0.88 | 42.4% | 940 | 42.4% | -0.12 | 2.90 | 2.26 | 3.55 | — |
| — | 44.95 | 50.85 | 47.90 | +0.85 | 41.8% | 945 | 41.8% | -0.15 | 3.35 | 2.71 | 4.00 | — |
| — | 39.55 | 46.55 | 43.05 | +0.83 | 41.4% | 950 | 41.4% | -0.17 | 4.15 | 3.75 | 4.55 | — |
| — | 35.55 | 42.50 | 39.02 | +0.80 | 41.0% | 955 | 41.0% | -0.20 | 5.22 | 4.50 | 5.95 | — |
| — | 31.70 | 37.05 | 34.38 | +0.76 | 40.6% | 960 | 40.6% | -0.24 | 6.28 | 5.35 | 7.20 | — |
| — | 29.30 | 32.85 | 31.07 | +0.72 | 40.3% | 965 | 40.3% | -0.28 | 7.45 | 6.25 | 8.65 | — |
| — | 26.30 | 29.80 | 28.05 | +0.68 | 40.0% | 970 | 40.0% | -0.32 | 8.90 | 7.80 | 10.00 | — |
| — | 23.05 | 26.50 | 24.77 | +0.64 | 39.8% | 975 | 39.8% | -0.36 | 10.32 | 9.20 | 11.45 | — |
| — | 19.20 | 22.85 | 21.02 | +0.59 | 39.6% | 980 | 39.6% | -0.41 | 12.85 | 11.75 | 13.95 | — |
| — | 16.25 | 19.50 | 17.88 | +0.54 | 39.4% | 985 | 39.4% | -0.46 | 14.50 | 13.85 | 15.15 | — |
| — | 13.95 | 16.80 | 15.38 | +0.50 | 39.2% | 990 | 39.2% | -0.51 | 17.15 | 16.20 | 18.10 | — |
| — | 11.50 | 14.90 | 13.20 | +0.45 | 39.1% | 995 | 39.1% | -0.55 | 19.57 | 18.85 | 20.30 | — |
| — | 10.50 | 12.60 | 11.55 | +0.40 | 39.0% | 1000 | 39.0% | -0.60 | 23.27 | 21.60 | 24.95 | — |
| — | 8.50 | 10.25 | 9.38 | +0.35 | 39.0% | 1005 | 39.0% | -0.65 | 26.10 | 24.75 | 27.45 | — |
| — | 7.00 | 9.75 | 8.38 | +0.33 | 38.9% | 1007.5 | 38.9% | -0.67 | 28.27 | 26.35 | 30.20 | — |
| — | 7.15 | 8.75 | 7.95 | +0.31 | 38.9% | 1010 | 38.9% | -0.69 | 29.48 | 28.00 | 30.95 | — |
| — | 6.45 | 8.40 | 7.42 | +0.29 | 38.9% | 1012.5 | 38.9% | -0.72 | 31.45 | 28.75 | 34.15 | — |
| — | 5.55 | 7.10 | 6.33 | +0.27 | 38.9% | 1015 | 38.9% | -0.74 | 33.15 | 31.50 | 34.80 | — |
| — | 4.95 | 6.45 | 5.70 | +0.23 | 38.9% | 1020 | 38.9% | -0.77 | 36.35 | 35.25 | 37.45 | — |
| — | 4.45 | 5.45 | 4.95 | +0.21 | 39.0% | 1022.5 | 39.0% | -0.79 | 39.12 | 36.35 | 41.90 | — |
| — | 3.95 | 5.25 | 4.60 | +0.19 | 39.0% | 1025 | 39.0% | -0.81 | 41.17 | 38.40 | 43.95 | — |
| — | 3.50 | 4.35 | 3.92 | +0.18 | 39.1% | 1027.5 | 39.1% | -0.83 | 43.27 | 41.05 | 45.50 | — |
| — | 3.20 | 3.95 | 3.58 | +0.16 | 39.1% | 1030 | 39.1% | -0.84 | 45.38 | 42.60 | 48.15 | — |
| — | 2.80 | 3.55 | 3.17 | +0.15 | 39.2% | 1032.5 | 39.2% | -0.85 | 47.08 | 44.55 | 49.60 | — |
| — | 2.52 | 3.25 | 2.88 | +0.14 | 39.3% | 1035 | 39.3% | -0.87 | 48.98 | 45.45 | 52.50 | — |
| — | 2.22 | 2.89 | 2.56 | +0.12 | 39.4% | 1037.5 | 39.4% | -0.88 | 51.33 | 47.65 | 55.00 | — |
| — | 2.00 | 2.38 | 2.19 | +0.11 | 39.5% | 1040 | 39.5% | -0.89 | 54.20 | 51.45 | 56.95 | — |
| — | 1.71 | 2.38 | 2.04 | +0.10 | 39.6% | 1042.5 | 39.6% | -0.90 | 56.27 | 53.45 | 59.10 | — |
| — | 1.50 | 2.16 | 1.83 | +0.09 | 39.7% | 1045 | 39.7% | -0.91 | 57.95 | 54.50 | 61.40 | — |
| — | 1.28 | 1.96 | 1.62 | +0.08 | 39.8% | 1047.5 | 39.8% | -0.92 | 60.20 | 56.65 | 63.75 | — |
| — | 1.16 | 1.60 | 1.38 | +0.08 | 40.0% | 1050 | 40.0% | -0.93 | 63.17 | 60.25 | 66.10 | — |
| — | 0.95 | 1.63 | 1.29 | +0.07 | 40.1% | 1052.5 | 40.1% | -0.93 | 64.92 | 61.40 | 68.45 | — |
| — | 0.91 | 1.43 | 1.17 | +0.06 | 40.3% | 1055 | 40.3% | -0.94 | 67.28 | 63.75 | 70.80 | — |
| — | 0.80 | 1.07 | 0.94 | +0.05 | 40.7% | 1060 | 40.7% | -0.95 | 72.10 | 68.60 | 75.60 | — |
| — | 0.50 | 1.00 | 0.75 | +0.04 | 41.1% | 1065 | 41.1% | -0.96 | 77.20 | 73.40 | 81.00 | — |
| — | 0.45 | 0.93 | 0.69 | +0.04 | 41.5% | 1070 | 41.5% | -0.97 | 81.78 | 78.25 | 85.30 | — |
| — | 0.25 | 1.16 | 0.70 | +0.03 | 42.0% | 1075 | 42.0% | -0.98 | 87.10 | 83.20 | 91.00 | — |
| — | 0.33 | 0.85 | 0.59 | +0.02 | 42.5% | 1080 | 42.5% | -0.98 | 91.65 | 88.15 | 95.15 | — |
| — | 0.01 | 0.79 | 0.40 | +0.02 | 43.1% | 1085 | 43.1% | -0.99 | 96.12 | 93.10 | 99.15 | — |
| — | 0.24 | 0.69 | 0.47 | +0.02 | 43.7% | 1090 | 43.7% | -0.99 | 101.38 | 98.10 | 104.65 | — |
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.