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 | |
| — | 97.70 | 104.05 | 100.88 | +0.86 | 61.5% | 910 | 61.5% | -0.14 | 9.05 | 8.95 | 9.15 | — |
| — | 91.20 | 94.85 | 93.03 | +0.83 | 61.2% | 920 | 61.2% | -0.17 | 10.88 | 10.75 | 11.00 | — |
| — | 87.85 | 89.60 | 88.72 | +0.82 | 61.1% | 925 | 61.1% | -0.18 | 11.95 | 11.85 | 12.05 | — |
| — | 84.30 | 85.65 | 84.97 | +0.81 | 61.1% | 930 | 61.1% | -0.19 | 13.03 | 12.85 | 13.20 | — |
| — | 80.50 | 81.90 | 81.20 | +0.80 | 61.0% | 935 | 61.0% | -0.20 | 14.30 | 14.20 | 14.40 | — |
| — | 77.00 | 77.60 | 77.30 | +0.78 | 61.0% | 940 | 61.0% | -0.22 | 15.60 | 15.45 | 15.75 | — |
| — | 75.00 | 75.75 | 75.38 | +0.78 | 61.0% | 942.5 | 61.0% | -0.23 | 16.32 | 16.20 | 16.45 | — |
| — | 72.95 | 74.60 | 73.78 | +0.77 | 60.9% | 945 | 60.9% | -0.23 | 17.02 | 16.80 | 17.25 | — |
| — | 69.85 | 70.55 | 70.20 | +0.75 | 60.7% | 950 | 60.7% | -0.25 | 18.43 | 18.20 | 18.65 | — |
| — | 66.30 | 67.65 | 66.97 | +0.74 | 60.7% | 955 | 60.7% | -0.26 | 20.05 | 19.70 | 20.40 | — |
| — | 63.10 | 64.00 | 63.55 | +0.72 | 60.7% | 960 | 60.7% | -0.28 | 21.77 | 21.50 | 22.05 | — |
| — | 59.50 | 61.20 | 60.35 | +0.71 | 60.7% | 965 | 60.7% | -0.29 | 23.55 | 23.20 | 23.90 | — |
| — | 56.75 | 58.00 | 57.38 | — | — | 970 | — | — | 25.45 | 25.05 | 25.85 | — |
| — | 53.75 | 54.85 | 54.30 | — | — | 975 | — | — | 27.48 | 27.05 | 27.90 | — |
| — | 51.00 | 52.10 | 51.55 | — | — | 980 | — | — | 29.52 | 29.05 | 30.00 | — |
| — | 48.15 | 49.10 | 48.62 | — | — | 985 | — | — | 31.75 | 31.25 | 32.25 | — |
| — | 45.55 | 46.55 | 46.05 | — | — | 990 | — | — | 34.15 | 33.65 | 34.65 | — |
| — | 42.85 | 44.00 | 43.42 | — | — | 995 | — | — | 36.65 | 36.20 | 37.10 | — |
| — | 40.60 | 41.25 | 40.92 | — | — | 1000 | — | — | 39.15 | 38.50 | 39.80 | — |
| — | 37.80 | 39.30 | 38.55 | +0.57 | 60.8% | 1005 | 60.8% | -0.43 | 41.88 | 41.35 | 42.40 | — |
| — | 36.15 | 36.80 | 36.48 | +0.55 | 60.9% | 1010 | 60.9% | -0.45 | 44.65 | 44.00 | 45.30 | — |
| — | 33.95 | 34.70 | 34.33 | +0.53 | 61.0% | 1015 | 61.0% | -0.47 | 47.52 | 47.05 | 48.00 | — |
| — | 32.00 | 32.50 | 32.25 | — | — | 1020 | — | — | 50.45 | 49.80 | 51.10 | — |
| — | 28.30 | 28.55 | 28.43 | — | — | 1030 | — | — | 56.67 | 56.05 | 57.30 | — |
| — | 24.85 | 25.45 | 25.15 | — | — | 1040 | — | — | 63.20 | 62.55 | 63.85 | — |
| — | 21.90 | 22.25 | 22.07 | — | — | 1050 | — | — | 70.45 | 69.45 | 71.45 | — |
| — | 19.15 | 19.65 | 19.40 | — | — | 1060 | — | — | 77.80 | 77.25 | 78.35 | — |
| — | 16.80 | 17.20 | 17.00 | +0.35 | 62.5% | 1070 | 62.5% | -0.65 | 85.40 | 84.80 | 86.00 | — |
| — | 14.75 | 15.10 | 14.93 | +0.32 | 62.9% | 1080 | 62.9% | -0.68 | 93.40 | 93.00 | 93.80 | — |
| — | 12.85 | 13.20 | 13.03 | +0.30 | 63.3% | 1090 | 63.3% | -0.71 | 101.25 | 100.50 | 102.00 | — |
| — | 11.25 | 11.45 | 11.35 | +0.27 | 63.8% | 1100 | 63.8% | -0.73 | 107.58 | 103.65 | 111.50 | — |
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.