Spot 999.16
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.15 | 99.80 | 96.97 | +0.93 | 72.4% | 905 | 72.4% | -0.07 | 1.69 | 1.64 | 1.73 | — |
| — | 89.50 | 95.05 | 92.28 | +0.93 | 71.5% | 910 | 71.5% | -0.07 | 1.95 | 1.90 | 2.00 | — |
| — | 85.15 | 89.80 | 87.47 | +0.92 | 70.8% | 915 | 70.8% | -0.08 | 2.26 | 2.20 | 2.32 | — |
| — | 82.15 | 84.70 | 83.42 | +0.91 | 70.2% | 920 | 70.2% | -0.09 | 2.62 | 2.56 | 2.69 | — |
| — | 76.55 | 81.00 | 78.78 | +0.90 | 69.6% | 925 | 69.6% | -0.10 | 3.06 | 2.98 | 3.15 | — |
| — | 73.45 | 78.90 | 76.17 | +0.89 | 69.3% | 927.5 | 69.3% | -0.11 | 3.27 | 3.15 | 3.40 | — |
| — | 71.70 | 78.65 | 75.17 | +0.89 | 69.0% | 930 | 69.0% | -0.11 | 3.55 | 3.45 | 3.65 | — |
| — | 69.35 | 73.25 | 71.30 | +0.88 | 68.8% | 932.5 | 68.8% | -0.12 | 3.80 | 3.70 | 3.90 | — |
| — | 68.25 | 71.25 | 69.75 | +0.87 | 68.5% | 935 | 68.5% | -0.13 | 4.10 | 4.00 | 4.20 | — |
| — | 64.55 | 69.25 | 66.90 | +0.87 | 68.3% | 937.5 | 68.3% | -0.13 | 4.45 | 4.35 | 4.55 | — |
| — | 63.90 | 67.70 | 65.80 | +0.86 | 68.1% | 940 | 68.1% | -0.14 | 4.80 | 4.70 | 4.90 | — |
| — | 59.95 | 65.10 | 62.52 | +0.85 | 67.9% | 942.5 | 67.9% | -0.15 | 5.15 | 5.05 | 5.25 | — |
| — | 59.15 | 63.15 | 61.15 | +0.84 | 67.8% | 945 | 67.8% | -0.16 | 5.55 | 5.45 | 5.65 | — |
| — | 56.55 | 62.40 | 59.48 | +0.84 | 67.6% | 947.5 | 67.6% | -0.16 | 6.00 | 5.90 | 6.10 | — |
| — | 54.15 | 60.00 | 57.08 | +0.83 | 67.4% | 950 | 67.4% | -0.17 | 6.45 | 6.35 | 6.55 | — |
| — | 54.45 | 56.15 | 55.30 | +0.82 | 67.3% | 952.5 | 67.3% | -0.18 | 6.90 | 6.75 | 7.05 | — |
| — | 52.55 | 54.05 | 53.30 | +0.81 | 67.1% | 955 | 67.1% | -0.19 | 7.45 | 7.35 | 7.55 | — |
| — | 50.45 | 52.20 | 51.33 | +0.80 | 67.0% | 957.5 | 67.0% | -0.20 | 8.00 | 7.90 | 8.10 | — |
| — | 48.95 | 50.10 | 49.52 | +0.79 | 66.9% | 960 | 66.9% | -0.21 | 8.55 | 8.40 | 8.70 | — |
| — | 44.90 | 46.55 | 45.73 | +0.77 | 66.7% | 965 | 66.7% | -0.23 | 9.82 | 9.65 | 10.00 | — |
| — | 41.45 | 42.85 | 42.15 | +0.75 | 66.5% | 970 | 66.5% | -0.25 | 11.10 | 10.75 | 11.45 | — |
| — | 38.15 | 39.35 | 38.75 | +0.73 | 66.4% | 975 | 66.4% | -0.27 | 12.88 | 12.75 | 13.00 | — |
| — | 35.45 | 36.05 | 35.75 | +0.71 | 66.3% | 980 | 66.3% | -0.30 | 14.45 | 14.10 | 14.80 | — |
| — | 31.95 | 33.00 | 32.48 | +0.68 | 66.3% | 985 | 66.3% | -0.32 | 16.68 | 16.45 | 16.90 | — |
| — | 29.25 | 30.05 | 29.65 | +0.66 | 66.4% | 990 | 66.4% | -0.34 | 18.65 | 18.35 | 18.95 | — |
| — | 26.55 | 27.35 | 26.95 | +0.63 | 66.4% | 995 | 66.4% | -0.37 | 20.93 | 20.45 | 21.40 | — |
| — | 24.05 | 24.65 | 24.35 | +0.61 | 66.6% | 1000 | 66.6% | -0.39 | 23.43 | 23.05 | 23.80 | — |
| — | 21.70 | 22.35 | 22.02 | +0.58 | 66.7% | 1005 | 66.7% | -0.42 | 26.07 | 25.60 | 26.55 | — |
| — | 19.70 | 20.20 | 19.95 | +0.55 | 66.8% | 1010 | — | — | 28.93 | 28.60 | 29.25 | — |
| — | 17.85 | 18.15 | 18.00 | — | — | 1015 | — | — | 32.05 | 31.70 | 32.40 | — |
| — | 16.00 | 16.30 | 16.15 | — | — | 1020 | — | — | 35.12 | 34.65 | 35.60 | — |
| — | 14.35 | 14.65 | 14.50 | +0.48 | 67.6% | 1025 | — | — | 38.52 | 38.05 | 39.00 | — |
| — | 12.85 | 13.10 | 12.97 | — | — | 1030 | — | — | 42.08 | 41.70 | 42.45 | — |
| — | 11.50 | 11.75 | 11.62 | — | — | 1035 | — | — | 45.50 | 44.80 | 46.20 | — |
| — | 10.20 | 10.50 | 10.35 | — | — | 1040 | — | — | 49.40 | 48.90 | 49.90 | — |
| — | 9.10 | 9.35 | 9.22 | — | — | 1045 | — | — | 53.23 | 52.20 | 54.25 | — |
| — | 8.10 | 8.35 | 8.22 | — | — | 1050 | 69.4% | -0.65 | 57.27 | 56.70 | 57.85 | — |
| — | 7.20 | 7.45 | 7.33 | +0.34 | 69.9% | 1055 | 69.9% | -0.67 | 61.42 | 60.35 | 62.50 | — |
| — | 6.40 | 6.65 | 6.53 | +0.31 | 70.3% | 1060 | 70.3% | -0.69 | 65.75 | 61.90 | 69.60 | — |
| — | 5.70 | 5.90 | 5.80 | +0.29 | 70.8% | 1065 | 70.8% | -0.71 | 71.55 | 68.60 | 74.50 | — |
| — | 5.05 | 5.20 | 5.12 | +0.27 | 71.3% | 1070 | — | — | 75.47 | 73.35 | 77.60 | — |
| — | 4.45 | 4.70 | 4.58 | +0.26 | 71.8% | 1075 | — | — | 79.35 | 76.15 | 82.55 | — |
| — | 3.95 | 4.15 | 4.05 | — | — | 1080 | 72.3% | -0.76 | 83.83 | 80.65 | 87.00 | — |
| — | 3.50 | 3.70 | 3.60 | +0.22 | 72.8% | 1085 | 72.8% | -0.78 | 88.28 | 85.25 | 91.30 | — |
| — | 3.10 | 3.30 | 3.20 | +0.21 | 73.3% | 1090 | 73.3% | -0.80 | 93.03 | 89.90 | 96.15 | — |
| — | 2.78 | 2.90 | 2.84 | +0.19 | 73.8% | 1095 | 73.8% | -0.81 | 97.65 | 94.55 | 100.75 | — |
| — | 2.51 | 2.58 | 2.54 | +0.18 | 74.3% | 1100 | 74.3% | -0.83 | 101.28 | 97.35 | 105.20 | — |
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.