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 | |
| — | 93.90 | 99.15 | 96.53 | +0.94 | 38.8% | 895 | 38.8% | -0.06 | 2.00 | 0.94 | 3.05 | — |
| — | 88.60 | 95.45 | 92.03 | +0.93 | 38.3% | 900 | 38.3% | -0.07 | 2.49 | 1.83 | 3.15 | — |
| — | 84.00 | 89.45 | 86.72 | +0.92 | 37.9% | 905 | 37.9% | -0.08 | 2.90 | 2.00 | 3.80 | — |
| — | 79.30 | 85.20 | 82.25 | +0.91 | 37.4% | 910 | 37.4% | -0.09 | 3.31 | 2.43 | 4.20 | — |
| — | 74.70 | 80.25 | 77.47 | +0.89 | 37.0% | 915 | 37.0% | -0.11 | 3.84 | 2.73 | 4.95 | — |
| — | 70.20 | 75.75 | 72.97 | +0.88 | 36.6% | 920 | 36.6% | -0.12 | 3.85 | 2.95 | 4.75 | — |
| — | 66.00 | 71.35 | 68.67 | +0.86 | 36.2% | 925 | 36.2% | -0.14 | 5.00 | 4.00 | 6.00 | — |
| — | 61.40 | 66.95 | 64.17 | +0.85 | 35.9% | 930 | 35.9% | -0.15 | 5.47 | 4.50 | 6.45 | — |
| — | 57.15 | 62.80 | 59.98 | +0.83 | 35.5% | 935 | 35.5% | -0.17 | 5.88 | 4.60 | 7.15 | — |
| — | 53.05 | 58.65 | 55.85 | +0.81 | 35.2% | 940 | 35.2% | -0.19 | 6.90 | 5.35 | 8.45 | — |
| — | 50.00 | 54.65 | 52.33 | +0.78 | 34.9% | 945 | 34.9% | -0.22 | 7.83 | 6.30 | 9.35 | — |
| — | 45.20 | 50.85 | 48.02 | +0.76 | 34.6% | 950 | 34.6% | -0.24 | 8.95 | 7.25 | 10.65 | — |
| — | 41.65 | 47.15 | 44.40 | +0.73 | 34.3% | 955 | 34.3% | -0.27 | 10.05 | 9.10 | 11.00 | — |
| — | 38.50 | 43.60 | 41.05 | +0.71 | 34.1% | 960 | 34.1% | -0.30 | 11.78 | 10.90 | 12.65 | — |
| — | 34.80 | 40.25 | 37.52 | +0.68 | 33.8% | 965 | 33.8% | -0.33 | 13.32 | 11.80 | 14.85 | — |
| — | 31.80 | 37.00 | 34.40 | +0.64 | 33.6% | 970 | 33.6% | -0.36 | 15.12 | 13.60 | 16.65 | — |
| — | 28.90 | 33.80 | 31.35 | +0.61 | 33.4% | 975 | 33.4% | -0.39 | 17.10 | 15.35 | 18.85 | — |
| — | 26.15 | 29.50 | 27.82 | +0.58 | 33.2% | 980 | 33.2% | -0.42 | 19.23 | 17.35 | 21.10 | — |
| — | 23.65 | 28.25 | 25.95 | +0.54 | 33.0% | 985 | 33.0% | -0.46 | 21.55 | 19.45 | 23.65 | — |
| — | 21.20 | 24.00 | 22.60 | +0.51 | 32.9% | 990 | 32.9% | -0.49 | 24.02 | 21.75 | 26.30 | — |
| — | 18.65 | 22.75 | 20.70 | +0.47 | 32.7% | 995 | 32.7% | -0.53 | 26.35 | 23.85 | 28.85 | — |
| — | 17.50 | 20.30 | 18.90 | +0.44 | 32.6% | 1000 | 32.6% | -0.57 | 29.40 | 26.85 | 31.95 | — |
| — | 14.60 | 18.50 | 16.55 | +0.40 | 32.5% | 1005 | 32.5% | -0.60 | 31.98 | 29.10 | 34.85 | — |
| — | 13.45 | 17.45 | 15.45 | +0.39 | 32.5% | 1007.5 | 32.5% | -0.62 | 33.17 | 29.95 | 36.40 | — |
| — | 12.95 | 16.05 | 14.50 | +0.37 | 32.4% | 1010 | 32.4% | -0.64 | 35.15 | 32.25 | 38.05 | — |
| — | 11.70 | 15.65 | 13.68 | +0.35 | 32.4% | 1012.5 | 32.4% | -0.65 | 36.70 | 33.90 | 39.50 | — |
| — | 10.85 | 14.65 | 12.75 | +0.34 | 32.4% | 1015 | 32.4% | -0.67 | 38.00 | 35.60 | 40.40 | — |
| — | 9.55 | 11.95 | 10.75 | +0.30 | 32.3% | 1020 | 32.3% | -0.70 | 41.17 | 39.10 | 43.25 | — |
| — | 8.80 | 12.00 | 10.40 | +0.29 | 32.3% | 1022.5 | 32.3% | -0.72 | 43.75 | 40.90 | 46.60 | — |
| — | 8.25 | 10.00 | 9.12 | +0.27 | 32.3% | 1025 | 32.3% | -0.73 | 45.40 | 42.75 | 48.05 | — |
| — | 7.40 | 10.80 | 9.10 | +0.26 | 32.3% | 1027.5 | 32.3% | -0.74 | 47.45 | 44.60 | 50.30 | — |
| — | 6.80 | 10.20 | 8.50 | +0.25 | 32.3% | 1030 | 32.3% | -0.76 | 49.42 | 46.60 | 52.25 | — |
| — | 6.25 | 9.50 | 7.88 | +0.23 | 32.3% | 1032.5 | 32.3% | -0.77 | 51.23 | 48.55 | 53.90 | — |
| — | 6.25 | 8.70 | 7.47 | +0.22 | 32.3% | 1035 | 32.3% | -0.79 | 52.83 | 50.55 | 55.10 | — |
| — | 5.70 | 8.50 | 7.10 | +0.21 | 32.3% | 1037.5 | 32.3% | -0.80 | 55.15 | 52.55 | 57.75 | — |
| — | 5.15 | 7.85 | 6.50 | +0.20 | 32.3% | 1040 | 32.3% | -0.81 | 57.40 | 54.60 | 60.20 | — |
| — | 4.65 | 7.30 | 5.97 | +0.18 | 32.4% | 1042.5 | 32.4% | -0.82 | 59.02 | 56.65 | 61.40 | — |
| — | 4.00 | 7.05 | 5.53 | +0.17 | 32.4% | 1045 | 32.4% | -0.83 | 61.60 | 58.80 | 64.40 | — |
| — | 3.95 | 6.60 | 5.28 | +0.16 | 32.4% | 1047.5 | 32.4% | -0.84 | 63.00 | 59.45 | 66.55 | — |
| — | 3.95 | 5.35 | 4.65 | +0.15 | 32.5% | 1050 | 32.5% | -0.85 | 65.65 | 63.15 | 68.15 | — |
| — | 3.45 | 5.85 | 4.65 | +0.14 | 32.5% | 1052.5 | 32.5% | -0.86 | 66.72 | 63.75 | 69.70 | — |
| — | 3.00 | 5.50 | 4.25 | +0.13 | 32.5% | 1055 | 32.5% | -0.87 | 69.03 | 66.00 | 72.05 | — |
| — | 2.95 | 4.30 | 3.62 | +0.12 | 32.7% | 1060 | 32.7% | -0.89 | 74.03 | 70.50 | 77.55 | — |
| — | 2.37 | 4.25 | 3.31 | +0.10 | 32.8% | 1065 | 32.8% | -0.91 | 78.10 | 75.10 | 81.10 | — |
| — | 2.00 | 3.20 | 2.60 | +0.09 | 32.9% | 1070 | 32.9% | -0.92 | 83.05 | 79.55 | 86.55 | — |
| — | 1.66 | 2.81 | 2.23 | +0.08 | 33.1% | 1075 | 33.1% | -0.93 | 87.83 | 84.40 | 91.25 | — |
| — | 1.50 | 2.35 | 1.93 | +0.07 | 33.3% | 1080 | 33.3% | -0.94 | 92.03 | 88.95 | 95.10 | — |
| — | 0.81 | 3.90 | 2.35 | +0.06 | 33.5% | 1085 | 33.5% | -0.95 | 97.28 | 93.75 | 100.80 | — |
| — | 1.00 | 1.50 | 1.25 | +0.05 | 33.7% | 1090 | 33.7% | -0.96 | 101.65 | 98.60 | 104.70 | — |
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.