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 | |
| — | 125.85 | 133.30 | 129.57 | +0.74 | 98.9% | 885 | 98.9% | -0.26 | 33.17 | 31.65 | 34.70 | — |
| — | 122.55 | 129.80 | 126.17 | +0.73 | 98.7% | 890 | 98.7% | -0.27 | 35.10 | 33.10 | 37.10 | — |
| — | 119.20 | 126.35 | 122.78 | +0.72 | 98.4% | 895 | 98.4% | -0.28 | 36.65 | 34.60 | 38.70 | — |
| — | 115.85 | 122.90 | 119.38 | +0.72 | 98.2% | 900 | 98.2% | -0.29 | 38.58 | 36.75 | 40.40 | — |
| — | 112.60 | 119.60 | 116.10 | +0.71 | 97.9% | 905 | 97.9% | -0.29 | 40.20 | 37.75 | 42.65 | — |
| — | 109.15 | 116.20 | 112.67 | +0.70 | 97.7% | 910 | 97.7% | -0.30 | 41.62 | 39.50 | 43.75 | — |
| — | 106.10 | 112.85 | 109.47 | +0.69 | 97.5% | 915 | 97.5% | -0.31 | 43.88 | 41.80 | 45.95 | — |
| — | 103.15 | 109.60 | 106.38 | +0.68 | 97.3% | 920 | 97.3% | -0.32 | 45.65 | 43.55 | 47.75 | — |
| — | 100.10 | 106.25 | 103.17 | +0.67 | 97.1% | 925 | 97.1% | -0.33 | 47.40 | 44.95 | 49.85 | — |
| — | 98.05 | 103.15 | 100.60 | +0.66 | 96.9% | 930 | 96.9% | -0.34 | 49.05 | 46.85 | 51.25 | — |
| — | 95.30 | 101.60 | 98.45 | +0.66 | 96.8% | 932.5 | 96.8% | -0.34 | 50.08 | 47.90 | 52.25 | — |
| — | 94.30 | 100.05 | 97.17 | +0.65 | 96.7% | 935 | 96.7% | -0.35 | 51.55 | 49.25 | 53.85 | — |
| — | 93.00 | 98.55 | 95.78 | +0.65 | 96.6% | 937.5 | 96.6% | -0.35 | 52.48 | 49.95 | 55.00 | — |
| — | 91.45 | 97.05 | 94.25 | +0.64 | 96.6% | 940 | 96.6% | -0.36 | 53.65 | 51.45 | 55.85 | — |
| — | 90.05 | 95.60 | 92.83 | +0.64 | 96.5% | 942.5 | 96.5% | -0.36 | 54.77 | 52.10 | 57.45 | — |
| — | 88.85 | 94.15 | 91.50 | +0.64 | 96.4% | 945 | 96.4% | -0.37 | 55.38 | 53.15 | 57.60 | — |
| — | 87.30 | 92.70 | 90.00 | +0.63 | 96.3% | 947.5 | 96.3% | -0.37 | 56.83 | 54.25 | 59.40 | — |
| — | 85.50 | 91.25 | 88.38 | +0.62 | 96.2% | 950 | 96.2% | -0.38 | 57.90 | 55.50 | 60.30 | — |
| — | 84.60 | 89.85 | 87.22 | +0.62 | 96.2% | 952.5 | 96.2% | -0.38 | 59.25 | 56.50 | 62.00 | — |
| — | 82.65 | 88.45 | 85.55 | +0.62 | 96.1% | 955 | 96.1% | -0.38 | 60.10 | 57.65 | 62.55 | — |
| — | 80.65 | 85.75 | 83.20 | +0.61 | 95.9% | 960 | 95.9% | -0.39 | 62.42 | 60.00 | 64.85 | — |
| — | 78.10 | 83.10 | 80.60 | +0.60 | 95.8% | 965 | 95.8% | -0.40 | 64.85 | 62.35 | 67.35 | — |
| — | 76.00 | 80.50 | 78.25 | +0.59 | 95.7% | 970 | 95.7% | -0.41 | 67.30 | 64.80 | 69.80 | — |
| — | 74.00 | 77.95 | 75.97 | +0.58 | 95.6% | 975 | 95.6% | -0.42 | 70.08 | 67.30 | 72.85 | — |
| — | 69.95 | 75.50 | 72.72 | +0.57 | 95.4% | 980 | 95.4% | -0.43 | 72.35 | 69.80 | 74.90 | — |
| — | 67.70 | 73.05 | 70.38 | +0.56 | 95.3% | 985 | 95.3% | -0.44 | 74.95 | 72.35 | 77.55 | — |
| — | 66.50 | 70.85 | 68.67 | +0.55 | 95.2% | 990 | 95.2% | -0.45 | 77.78 | 74.95 | 80.60 | — |
| — | 63.20 | 68.45 | 65.83 | +0.54 | 95.1% | 995 | 95.1% | -0.46 | 80.38 | 77.60 | 83.15 | — |
| — | 61.25 | 66.45 | 63.85 | +0.53 | 95.0% | 1000 | 95.0% | -0.47 | 82.65 | 80.30 | 85.00 | — |
| — | 59.85 | 65.25 | 62.55 | +0.53 | 95.0% | 1002.5 | 95.0% | -0.47 | 84.88 | 81.75 | 88.00 | — |
| — | 59.40 | 64.15 | 61.77 | +0.52 | 94.9% | 1005 | 94.9% | -0.48 | 86.35 | 83.20 | 89.50 | — |
| — | 58.30 | 63.05 | 60.67 | +0.52 | 94.9% | 1007.5 | 94.9% | -0.48 | 87.45 | 84.65 | 90.25 | — |
| — | 56.90 | 62.05 | 59.48 | +0.51 | 94.9% | 1010 | 94.9% | -0.49 | 88.90 | 86.15 | 91.65 | — |
| — | 56.30 | 61.00 | 58.65 | +0.51 | 94.8% | 1012.5 | 94.8% | -0.49 | 90.38 | 87.65 | 93.10 | — |
| — | 55.30 | 60.00 | 57.65 | +0.50 | 94.8% | 1015 | 94.8% | -0.50 | 91.85 | 89.15 | 94.55 | — |
| — | 54.30 | 58.95 | 56.62 | +0.50 | 94.8% | 1017.5 | 94.8% | -0.50 | 93.35 | 90.65 | 96.05 | — |
| — | 52.70 | 57.30 | 55.00 | +0.49 | 94.7% | 1020 | 94.7% | -0.51 | 95.20 | 92.20 | 98.20 | — |
| — | 52.15 | 57.00 | 54.58 | +0.49 | 94.7% | 1022.5 | 94.7% | -0.51 | 96.38 | 93.70 | 99.05 | — |
| — | 51.40 | 56.00 | 53.70 | +0.48 | 94.7% | 1025 | 94.7% | -0.52 | 98.28 | 95.20 | 101.35 | — |
| — | 49.20 | 54.10 | 51.65 | +0.47 | 94.6% | 1030 | 94.6% | -0.53 | 101.03 | 98.20 | 103.85 | — |
| — | 47.45 | 52.25 | 49.85 | +0.46 | 94.5% | 1035 | 94.5% | -0.54 | 104.20 | 101.20 | 107.20 | — |
| — | 45.80 | 50.45 | 48.12 | +0.45 | 94.5% | 1040 | 94.5% | -0.55 | 107.38 | 104.25 | 110.50 | — |
| — | 44.30 | 48.70 | 46.50 | +0.45 | 94.4% | 1045 | 94.4% | -0.56 | 110.85 | 107.25 | 114.45 | — |
| — | 42.65 | 46.95 | 44.80 | +0.44 | 94.4% | 1050 | 94.4% | -0.56 | 113.30 | 110.45 | 116.15 | — |
| — | 40.80 | 45.35 | 43.08 | +0.43 | 94.4% | 1055 | 94.4% | -0.57 | 117.38 | 113.75 | 121.00 | — |
| — | 39.25 | 43.75 | 41.50 | +0.42 | 94.3% | 1060 | 94.3% | -0.58 | 120.75 | 116.95 | 124.55 | — |
| — | 37.90 | 42.20 | 40.05 | +0.41 | 94.3% | 1065 | 94.3% | -0.59 | 124.38 | 120.45 | 128.30 | — |
| — | 36.35 | 40.70 | 38.52 | +0.40 | 94.3% | 1070 | 94.3% | -0.60 | 127.85 | 123.85 | 131.85 | — |
| — | 35.25 | 39.25 | 37.25 | +0.39 | 94.2% | 1075 | 94.2% | -0.61 | 131.43 | 127.30 | 135.55 | — |
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.