Spot 977.98
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 186.40 | 200.10 | 193.25 | +1.00 | 143.7% | 785 | 143.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 174.35 | 181.20 | 177.78 | +1.00 | 135.7% | 800 | 135.7% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 163.25 | 174.10 | 168.68 | +1.00 | 130.4% | 810 | 130.4% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 146.50 | 159.45 | 152.97 | +1.00 | 122.2% | 825 | 122.2% | -0.00 | 0.07 | 0.05 | 0.08 | — |
| — | 136.50 | 150.20 | 143.35 | +1.00 | 116.0% | 835 | 116.0% | -0.00 | 0.07 | 0.05 | 0.09 | — |
| — | 127.25 | 140.20 | 133.72 | +1.00 | 108.7% | 845 | 108.7% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 115.30 | 130.20 | 122.75 | +1.00 | 100.7% | 855 | 100.7% | -0.00 | 0.07 | 0.07 | 0.08 | — |
| — | 104.80 | 120.35 | 112.58 | +0.99 | 93.5% | 865 | 93.5% | -0.01 | 0.10 | 0.08 | 0.12 | — |
| — | 98.15 | 107.25 | 102.70 | +0.99 | 88.9% | 875 | 88.9% | -0.01 | 0.12 | 0.10 | 0.14 | — |
| — | 87.50 | 97.35 | 92.42 | +0.99 | 82.4% | 885 | 82.4% | -0.01 | 0.14 | 0.12 | 0.15 | — |
| — | 78.60 | 87.30 | 82.95 | +0.99 | 76.7% | 895 | 76.7% | -0.01 | 0.17 | 0.16 | 0.18 | — |
| — | 70.55 | 77.40 | 73.97 | +0.98 | 72.1% | 905 | 72.1% | -0.02 | 0.25 | 0.23 | 0.27 | — |
| — | 65.65 | 68.65 | 67.15 | +0.98 | 69.6% | 910 | 69.6% | -0.02 | 0.29 | 0.28 | 0.30 | — |
| — | 60.65 | 63.60 | 62.12 | +0.97 | 68.0% | 915 | 68.0% | -0.03 | 0.39 | 0.36 | 0.42 | — |
| — | 56.80 | 58.70 | 57.75 | +0.97 | 66.2% | 920 | 66.2% | -0.03 | 0.49 | 0.47 | 0.52 | — |
| — | 51.75 | 53.80 | 52.77 | +0.95 | 64.5% | 925 | 64.5% | -0.05 | 0.65 | 0.61 | 0.68 | — |
| — | 47.50 | 50.80 | 49.15 | +0.94 | 62.8% | 930 | 62.8% | -0.06 | 0.85 | 0.83 | 0.88 | — |
| — | 41.35 | 44.40 | 42.88 | +0.93 | 61.7% | 935 | 61.7% | -0.07 | 1.14 | 1.10 | 1.17 | — |
| — | 38.25 | 40.05 | 39.15 | +0.90 | 60.3% | 940 | 60.3% | -0.10 | 1.53 | 1.49 | 1.57 | — |
| — | 35.40 | 38.45 | 36.92 | +0.88 | 60.1% | 942.5 | 60.1% | -0.12 | 1.76 | 1.73 | 1.79 | — |
| — | 33.75 | 36.00 | 34.88 | +0.87 | 59.5% | 945 | 59.5% | -0.13 | 2.06 | 2.01 | 2.10 | — |
| — | 29.60 | 31.00 | 30.30 | +0.83 | 58.2% | 950 | 58.2% | -0.17 | 2.75 | 2.70 | 2.79 | — |
| — | 27.25 | 29.90 | 28.57 | — | — | 952.5 | — | — | 3.15 | 3.10 | 3.20 | — |
| — | 25.45 | 27.00 | 26.23 | — | — | 955 | 57.2% | -0.21 | 3.65 | 3.55 | 3.75 | — |
| — | 23.50 | 25.55 | 24.52 | +0.77 | 57.1% | 957.5 | 57.1% | -0.23 | 4.20 | 4.10 | 4.30 | — |
| — | 21.65 | 22.55 | 22.10 | +0.74 | 57.2% | 960 | 57.2% | -0.26 | 4.72 | 4.60 | 4.85 | — |
| — | 17.35 | 20.00 | 18.68 | +0.67 | 56.8% | 965 | 56.8% | -0.33 | 6.30 | 6.10 | 6.50 | — |
| — | 15.05 | 15.70 | 15.38 | +0.60 | 55.1% | 970 | 55.1% | -0.40 | 7.97 | 7.80 | 8.15 | — |
| — | 12.50 | 14.10 | 13.30 | +0.53 | 55.1% | 975 | 55.1% | -0.47 | 10.10 | 9.90 | 10.30 | — |
| — | 9.80 | 10.30 | 10.05 | +0.46 | 55.5% | 980 | 55.5% | -0.54 | 12.60 | 12.40 | 12.80 | — |
| — | 7.70 | 8.20 | 7.95 | +0.39 | 55.0% | 985 | 55.0% | -0.61 | 16.62 | 15.25 | 18.00 | — |
| — | 6.00 | 6.60 | 6.30 | +0.33 | 55.2% | 990 | 55.2% | -0.67 | 19.23 | 18.45 | 20.00 | — |
| — | 4.70 | 5.00 | 4.85 | +0.28 | 55.6% | 995 | 55.6% | -0.72 | 22.93 | 21.50 | 24.35 | — |
| — | 3.70 | 3.80 | 3.75 | +0.23 | 56.9% | 1000 | 56.9% | -0.77 | 26.85 | 25.65 | 28.05 | — |
| — | 2.83 | 2.96 | 2.90 | +0.19 | 57.7% | 1005 | 57.7% | -0.82 | 30.68 | 28.75 | 32.60 | — |
| — | 2.19 | 2.26 | 2.23 | +0.15 | 58.7% | 1010 | 58.7% | -0.85 | 34.27 | 33.05 | 35.50 | — |
| — | 1.68 | 1.76 | 1.72 | +0.12 | 59.6% | 1015 | 59.6% | -0.89 | 38.60 | 37.00 | 40.20 | — |
| — | 1.29 | 1.35 | 1.32 | +0.09 | 60.3% | 1020 | 60.3% | -0.91 | 42.92 | 41.00 | 44.85 | — |
| — | 1.00 | 1.04 | 1.02 | +0.07 | 61.4% | 1025 | 61.4% | -0.93 | 47.00 | 43.90 | 50.10 | — |
| — | 0.77 | 0.83 | 0.80 | +0.06 | 62.9% | 1030 | 62.9% | -0.95 | 52.67 | 48.70 | 56.65 | — |
| — | 0.59 | 0.65 | 0.62 | +0.05 | 64.5% | 1035 | 64.5% | -0.96 | 57.92 | 53.50 | 62.35 | — |
| — | 0.47 | 0.50 | 0.48 | +0.04 | 65.9% | 1040 | 65.9% | -0.97 | 62.10 | 58.35 | 65.85 | — |
| — | 0.28 | 0.30 | 0.29 | +0.02 | 68.1% | 1050 | 68.1% | -0.98 | 73.85 | 71.60 | 76.10 | — |
| — | 0.20 | 0.24 | 0.22 | +0.02 | 69.1% | 1055 | 69.1% | -0.98 | 77.10 | 72.50 | 81.70 | — |
| — | 0.17 | 0.21 | 0.19 | +0.01 | 70.2% | 1060 | 70.2% | -0.99 | 82.83 | 78.05 | 87.60 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 73.1% | 1070 | 73.1% | -1.00 | 92.90 | 88.15 | 97.65 | — |
| — | 0.07 | 0.10 | 0.09 | +0.01 | 76.8% | 1080 | 76.8% | -1.00 | 102.80 | 98.25 | 107.35 | — |
| — | 0.05 | 0.07 | 0.06 | +0.00 | 80.4% | 1090 | 80.4% | -1.00 | 111.97 | 104.95 | 119.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.00 | 83.9% | 1100 | 83.9% | -1.00 | 122.62 | 117.40 | 127.85 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 87.4% | 1110 | 87.4% | -1.00 | 131.22 | 125.30 | 137.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 92.9% | 1125 | 92.9% | -1.00 | 146.68 | 139.60 | 153.75 | — |
| — | 0.01 | 0.28 | 0.14 | +0.00 | 95.6% | 1135 | 95.6% | -1.00 | 156.68 | 149.60 | 163.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 97.5% | 1150 | 97.5% | -1.00 | 172.12 | 165.25 | 179.00 | — |
| — | — | 0.04 | — | +0.00 | 97.2% | 1160 | 97.2% | -1.00 | 182.15 | 175.00 | 189.30 | — |
| — | — | 0.06 | — | +0.00 | 95.3% | 1175 | 95.3% | -1.00 | 195.93 | 189.70 | 202.15 | — |
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.