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 | |
| — | 129.40 | 137.10 | 133.25 | +0.76 | 67.0% | 905 | 67.0% | -0.24 | 34.52 | 32.30 | 36.75 | — |
| — | 127.15 | 133.85 | 130.50 | +0.75 | 67.0% | 910 | 67.0% | -0.25 | 36.95 | 34.20 | 39.70 | — |
| — | 122.45 | 130.70 | 126.58 | +0.74 | 67.0% | 915 | 67.0% | -0.26 | 37.98 | 35.70 | 40.25 | — |
| — | 119.70 | 127.40 | 123.55 | +0.73 | 66.9% | 920 | 66.9% | -0.27 | 39.95 | 37.80 | 42.10 | — |
| — | 116.75 | 124.30 | 120.53 | +0.72 | 66.9% | 925 | 66.9% | -0.28 | 42.10 | 39.95 | 44.25 | — |
| — | 113.60 | 121.15 | 117.38 | +0.71 | 66.9% | 930 | 66.9% | -0.29 | 44.05 | 42.20 | 45.90 | — |
| — | 110.60 | 118.15 | 114.38 | +0.70 | 66.9% | 935 | 66.9% | -0.30 | 45.40 | 42.75 | 48.05 | — |
| — | 107.70 | 115.15 | 111.42 | +0.70 | 66.9% | 940 | 66.9% | -0.30 | 47.60 | 44.80 | 50.40 | — |
| — | 104.85 | 112.20 | 108.53 | +0.68 | 66.9% | 945 | 66.9% | -0.31 | 50.30 | 47.15 | 53.45 | — |
| — | 102.05 | 109.30 | 105.67 | +0.68 | 66.9% | 950 | 66.9% | -0.32 | 52.27 | 50.15 | 54.40 | — |
| — | 99.40 | 106.45 | 102.92 | +0.67 | 66.9% | 955 | 66.9% | -0.33 | 54.95 | 52.95 | 56.95 | — |
| — | 96.65 | 103.65 | 100.15 | +0.66 | 66.9% | 960 | 66.9% | -0.34 | 56.12 | 53.30 | 58.95 | — |
| — | 93.95 | 100.95 | 97.45 | +0.65 | 67.0% | 965 | 67.0% | -0.35 | 58.42 | 55.60 | 61.25 | — |
| — | 91.40 | 98.30 | 94.85 | +0.64 | 67.0% | 970 | 67.0% | -0.36 | 60.65 | 58.05 | 63.25 | — |
| — | 88.85 | 95.70 | 92.28 | +0.63 | 67.0% | 975 | 67.0% | -0.37 | 63.70 | 61.05 | 66.35 | — |
| — | 87.25 | 93.15 | 90.20 | +0.62 | 67.0% | 980 | 67.0% | -0.38 | 65.60 | 62.70 | 68.50 | — |
| — | 83.95 | 90.65 | 87.30 | +0.61 | 67.1% | 985 | 67.1% | -0.39 | 68.17 | 65.25 | 71.10 | — |
| — | 82.25 | 87.90 | 85.08 | +0.60 | 67.1% | 990 | 67.1% | -0.40 | 71.25 | 67.90 | 74.60 | — |
| — | 79.25 | 89.10 | 84.17 | +0.59 | 67.2% | 995 | 67.2% | -0.41 | 73.60 | 70.55 | 76.65 | — |
| — | 78.50 | 83.05 | 80.78 | +0.58 | 67.2% | 1000 | 67.2% | -0.42 | 76.40 | 73.25 | 79.55 | — |
| — | 76.60 | 80.80 | 78.70 | +0.57 | 67.2% | 1005 | 67.2% | -0.43 | 78.95 | 75.95 | 81.95 | — |
| — | 73.35 | 78.75 | 76.05 | +0.56 | 67.3% | 1010 | 67.3% | -0.44 | 82.25 | 79.30 | 85.20 | — |
| — | 72.00 | 76.05 | 74.03 | +0.55 | 67.3% | 1015 | 67.3% | -0.45 | 84.80 | 81.60 | 88.00 | — |
| — | 69.55 | 74.80 | 72.17 | +0.54 | 67.4% | 1020 | 67.4% | -0.46 | 86.60 | 84.50 | 88.70 | — |
| — | 66.35 | 72.75 | 69.55 | +0.53 | 67.5% | 1025 | 67.5% | -0.47 | 90.53 | 87.40 | 93.65 | — |
| — | 65.55 | 70.70 | 68.12 | +0.52 | 67.5% | 1030 | 67.5% | -0.48 | 94.08 | 90.40 | 97.75 | — |
| — | 62.45 | 68.85 | 65.65 | +0.51 | 67.6% | 1035 | 67.6% | -0.49 | 96.75 | 93.40 | 100.10 | — |
| — | 61.35 | 66.95 | 64.15 | +0.50 | 67.7% | 1040 | 67.7% | -0.50 | 100.12 | 96.45 | 103.80 | — |
| — | 57.90 | 65.10 | 61.50 | +0.49 | 67.7% | 1045 | 67.7% | -0.51 | 103.20 | 99.60 | 106.80 | — |
| — | 57.90 | 63.25 | 60.58 | +0.48 | 67.8% | 1050 | 67.8% | -0.52 | 106.50 | 102.75 | 110.25 | — |
| — | 55.25 | 61.50 | 58.38 | +0.47 | 67.9% | 1055 | 67.9% | -0.53 | 109.58 | 105.95 | 113.20 | — |
| — | 54.00 | 59.80 | 56.90 | +0.46 | 68.0% | 1060 | 68.0% | -0.54 | 113.15 | 109.20 | 117.10 | — |
| — | 52.85 | 58.15 | 55.50 | +0.45 | 68.0% | 1065 | 68.0% | -0.55 | 116.85 | 112.50 | 121.20 | — |
| — | 50.60 | 56.45 | 53.52 | +0.45 | 68.1% | 1070 | 68.1% | -0.56 | 120.53 | 115.85 | 125.20 | — |
| — | 49.45 | 54.90 | 52.17 | +0.44 | 68.2% | 1075 | 68.2% | -0.57 | 122.80 | 119.20 | 126.40 | — |
| — | 47.20 | 53.00 | 50.10 | +0.43 | 68.3% | 1080 | 68.3% | -0.58 | 125.53 | 120.30 | 130.75 | — |
| — | 45.75 | 51.90 | 48.83 | +0.42 | 68.4% | 1085 | 68.4% | -0.58 | 130.40 | 126.20 | 134.60 | — |
| — | 45.70 | 50.40 | 48.05 | +0.41 | 68.5% | 1090 | 68.5% | -0.59 | 134.05 | 129.75 | 138.35 | — |
| — | 42.10 | 49.00 | 45.55 | +0.40 | 68.6% | 1095 | 68.6% | -0.60 | 137.57 | 133.40 | 141.75 | — |
| — | 42.50 | 47.15 | 44.83 | +0.40 | 68.7% | 1100 | 68.7% | -0.61 | 141.22 | 137.05 | 145.40 | — |
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.