Spot 979.56
· 172 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.35 | 115.50 | 111.42 | +0.78 | 99.5% | 885 | 99.5% | -0.22 | 16.98 | 16.30 | 17.65 | — |
| — | 105.00 | 111.65 | 108.33 | +0.77 | 99.1% | 890 | 99.1% | -0.23 | 18.15 | 17.35 | 18.95 | — |
| — | 101.60 | 107.50 | 104.55 | +0.76 | 98.7% | 895 | 98.7% | -0.24 | 19.32 | 18.65 | 20.00 | — |
| — | 98.40 | 102.90 | 100.65 | +0.75 | 98.3% | 900 | 98.3% | -0.25 | 20.75 | 20.10 | 21.40 | — |
| — | 93.90 | 99.90 | 96.90 | +0.74 | 98.0% | 905 | 98.0% | -0.26 | 22.30 | 21.25 | 23.35 | — |
| — | 90.25 | 95.55 | 92.90 | +0.73 | 97.6% | 910 | 97.6% | -0.27 | 23.38 | 22.40 | 24.35 | — |
| — | 87.45 | 92.10 | 89.78 | +0.72 | 97.3% | 915 | 97.3% | -0.28 | 24.95 | 23.75 | 26.15 | — |
| — | 84.40 | 88.45 | 86.42 | +0.71 | 96.9% | 920 | 96.9% | -0.29 | 26.15 | 25.30 | 27.00 | — |
| — | 80.40 | 85.55 | 82.97 | +0.70 | 96.6% | 925 | 96.6% | -0.30 | 28.05 | 26.95 | 29.15 | — |
| — | 76.55 | 81.65 | 79.10 | +0.69 | 96.3% | 930 | 96.3% | -0.31 | 29.55 | 28.50 | 30.60 | — |
| — | 74.35 | 78.45 | 76.40 | +0.68 | 96.0% | 935 | 96.0% | -0.32 | 31.12 | 30.25 | 32.00 | — |
| — | 70.75 | 75.45 | 73.10 | +0.66 | 95.7% | 940 | 95.7% | -0.34 | 33.38 | 32.05 | 34.70 | — |
| — | 67.60 | 72.30 | 69.95 | +0.65 | 95.4% | 945 | 95.4% | -0.35 | 35.30 | 34.00 | 36.60 | — |
| — | 65.35 | 68.95 | 67.15 | +0.64 | 95.2% | 950 | 95.2% | -0.36 | 37.10 | 36.20 | 38.00 | — |
| — | 62.10 | 65.95 | 64.03 | +0.63 | 94.9% | 955 | 94.9% | -0.37 | 38.90 | 37.15 | 40.65 | — |
| — | 58.70 | 62.90 | 60.80 | +0.61 | 94.7% | 960 | 94.7% | -0.39 | 41.38 | 39.75 | 43.00 | — |
| — | 55.90 | 60.30 | 58.10 | +0.60 | 94.4% | 965 | 94.4% | -0.40 | 43.45 | 41.85 | 45.05 | — |
| — | 53.30 | 57.25 | 55.27 | +0.59 | 94.2% | 970 | 94.2% | -0.41 | 45.88 | 44.25 | 47.50 | — |
| — | 52.00 | 54.00 | 53.00 | +0.58 | 94.0% | 975 | 94.0% | -0.42 | 47.90 | 46.80 | 49.00 | — |
| — | 48.40 | 52.25 | 50.33 | — | — | 980 | 93.8% | -0.44 | 50.80 | 49.15 | 52.45 | — |
| — | 45.90 | 49.80 | 47.85 | +0.55 | 93.6% | 985 | 93.6% | -0.45 | 52.92 | 51.10 | 54.75 | — |
| — | 45.00 | 47.35 | 46.17 | +0.54 | 93.4% | 990 | 93.4% | -0.46 | 55.95 | 54.05 | 57.85 | — |
| — | 41.35 | 45.15 | 43.25 | +0.53 | 93.3% | 995 | 93.3% | -0.47 | 58.58 | 57.00 | 60.15 | — |
| — | 37.90 | 40.70 | 39.30 | +0.50 | 93.0% | 1005 | 93.0% | -0.50 | 64.47 | 62.25 | 66.70 | — |
| — | 36.05 | 38.70 | 37.38 | +0.49 | 92.8% | 1010 | 92.8% | -0.51 | 67.12 | 65.35 | 68.90 | — |
| — | 33.60 | 36.75 | 35.17 | +0.47 | 92.7% | 1015 | 92.7% | -0.53 | 70.22 | 68.35 | 72.10 | — |
| — | 30.40 | 33.05 | 31.73 | +0.45 | 92.5% | 1025 | 92.5% | -0.55 | 76.22 | 73.80 | 78.65 | — |
| — | 28.30 | 30.50 | 29.40 | +0.44 | 92.4% | 1030 | 92.4% | -0.56 | 79.70 | 77.05 | 82.35 | — |
| — | 27.20 | 29.60 | 28.40 | +0.42 | 92.3% | 1035 | 92.3% | -0.58 | 83.35 | 80.35 | 86.35 | — |
| — | 25.70 | 28.10 | 26.90 | +0.41 | 92.2% | 1040 | 92.2% | -0.59 | 86.05 | 83.75 | 88.35 | — |
| — | 23.90 | 26.50 | 25.20 | +0.40 | 92.1% | 1045 | 92.1% | -0.60 | 90.75 | 87.05 | 94.45 | — |
| — | 23.20 | 24.20 | 23.70 | +0.39 | 92.1% | 1050 | 92.1% | -0.61 | 93.08 | 90.50 | 95.65 | — |
| — | 21.40 | 23.50 | 22.45 | +0.38 | 92.0% | 1055 | 92.0% | -0.63 | 97.55 | 94.90 | 100.20 | — |
| — | 20.00 | 21.50 | 20.75 | +0.36 | 92.0% | 1060 | 92.0% | -0.64 | 101.17 | 98.05 | 104.30 | — |
| — | 18.95 | 20.95 | 19.95 | +0.35 | 91.9% | 1065 | 91.9% | -0.65 | 105.03 | 102.55 | 107.50 | — |
| — | 18.00 | 19.30 | 18.65 | +0.34 | 91.9% | 1070 | 91.9% | -0.66 | 108.22 | 105.25 | 111.20 | — |
| — | 16.85 | 18.75 | 17.80 | +0.33 | 91.8% | 1075 | 91.8% | -0.67 | 111.85 | 108.50 | 115.20 | — |
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.