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 | |
| — | 187.65 | 201.90 | 194.78 | +0.98 | 71.2% | 785 | 71.2% | -0.02 | 0.58 | 0.51 | 0.65 | — |
| — | 174.60 | 183.25 | 178.93 | +0.98 | 68.2% | 800 | 68.2% | -0.02 | 0.71 | 0.64 | 0.79 | — |
| — | 162.90 | 177.25 | 170.07 | +0.98 | 66.2% | 810 | 66.2% | -0.02 | 0.84 | 0.76 | 0.92 | — |
| — | 147.55 | 162.40 | 154.97 | +0.97 | 63.4% | 825 | 63.4% | -0.03 | 1.15 | 1.06 | 1.23 | — |
| — | 137.80 | 152.70 | 145.25 | +0.96 | 61.6% | 835 | 61.6% | -0.04 | 1.38 | 1.27 | 1.48 | — |
| — | 129.10 | 142.35 | 135.72 | +0.96 | 60.0% | 845 | 60.0% | -0.04 | 1.67 | 1.58 | 1.75 | — |
| — | 119.10 | 132.70 | 125.90 | +0.95 | 58.5% | 855 | 58.5% | -0.05 | 2.00 | 1.93 | 2.07 | — |
| — | 109.25 | 120.65 | 114.95 | +0.93 | 57.1% | 865 | 57.1% | -0.07 | 2.54 | 2.43 | 2.65 | — |
| — | 102.45 | 113.65 | 108.05 | +0.92 | 55.9% | 875 | 55.9% | -0.08 | 3.15 | 3.00 | 3.30 | — |
| — | 94.20 | 101.55 | 97.88 | +0.90 | 54.8% | 885 | 54.8% | -0.10 | 3.98 | 3.80 | 4.15 | — |
| — | 85.20 | 92.60 | 88.90 | +0.88 | 53.9% | 895 | 53.9% | -0.12 | 5.03 | 4.85 | 5.20 | — |
| — | — | — | — | +0.82 | 65.3% | 901 | 65.3% | -0.18 | — | — | — | — |
| — | 75.95 | 81.95 | 78.95 | +0.85 | 53.1% | 905 | 53.1% | -0.15 | 6.33 | 6.15 | 6.50 | — |
| — | 73.75 | 77.20 | 75.47 | +0.83 | 52.7% | 910 | 52.7% | -0.17 | 7.10 | 6.90 | 7.30 | — |
| — | 68.80 | 74.40 | 71.60 | +0.82 | 52.4% | 915 | 52.4% | -0.18 | 7.97 | 7.75 | 8.20 | — |
| — | 64.05 | 69.65 | 66.85 | +0.80 | 52.1% | 920 | 52.1% | -0.20 | 8.95 | 8.70 | 9.20 | — |
| — | 59.85 | 67.10 | 63.48 | +0.78 | 51.8% | 925 | 51.8% | -0.22 | 10.05 | 9.80 | 10.30 | — |
| — | 58.10 | 60.50 | 59.30 | +0.76 | 51.6% | 930 | 51.6% | -0.24 | 11.22 | 10.95 | 11.50 | — |
| — | 52.80 | 57.20 | 55.00 | +0.74 | 51.4% | 935 | 51.4% | -0.26 | 12.60 | 12.05 | 13.15 | — |
| — | 50.85 | 54.25 | 52.55 | +0.71 | 51.2% | 940 | 51.2% | -0.29 | 13.85 | 13.35 | 14.35 | — |
| — | 47.05 | 51.80 | 49.42 | +0.69 | 51.1% | 945 | 51.1% | -0.31 | 15.32 | 14.80 | 15.85 | — |
| — | 44.30 | 47.20 | 45.75 | +0.67 | 50.9% | 950 | 50.9% | -0.34 | 16.98 | 16.45 | 17.50 | — |
| — | 40.90 | 46.50 | 43.70 | +0.65 | 50.9% | 952.5 | 50.9% | -0.35 | 18.07 | 17.00 | 19.15 | — |
| — | 41.15 | 44.65 | 42.90 | +0.64 | 50.8% | 955 | 50.8% | -0.36 | 18.70 | 17.95 | 19.45 | — |
| — | 39.45 | 43.10 | 41.27 | +0.63 | 50.8% | 957.5 | 50.8% | -0.37 | 19.82 | 18.85 | 20.80 | — |
| — | 38.35 | 41.20 | 39.77 | +0.61 | 50.8% | 960 | 50.8% | -0.39 | 21.18 | 20.35 | 22.00 | — |
| — | 34.85 | 37.70 | 36.27 | +0.59 | 50.7% | 965 | 50.7% | -0.41 | 22.55 | 21.25 | 23.85 | — |
| — | 33.00 | 35.60 | 34.30 | +0.56 | 50.7% | 970 | 50.7% | -0.44 | 25.40 | 24.95 | 25.85 | — |
| — | 30.40 | 32.25 | 31.32 | +0.53 | 50.7% | 975 | 50.7% | -0.47 | 27.60 | 26.85 | 28.35 | — |
| — | 28.00 | 29.70 | 28.85 | +0.51 | 50.7% | 980 | 50.7% | -0.50 | 30.00 | 29.00 | 31.00 | — |
| — | 25.75 | 27.75 | 26.75 | +0.48 | 50.8% | 985 | 50.8% | -0.52 | 32.25 | 31.00 | 33.50 | — |
| — | 22.00 | 24.90 | 23.45 | +0.45 | 50.8% | 990 | 50.8% | -0.55 | 35.33 | 33.50 | 37.15 | — |
| — | 19.30 | 23.30 | 21.30 | +0.43 | 50.9% | 995 | 50.9% | -0.58 | 38.23 | 36.35 | 40.10 | — |
| — | 20.00 | 20.70 | 20.35 | +0.40 | 51.0% | 1000 | 51.0% | -0.60 | 41.65 | 39.75 | 43.55 | — |
| — | 18.20 | 19.85 | 19.02 | +0.37 | 51.1% | 1005 | 51.1% | -0.63 | 45.35 | 42.15 | 48.55 | — |
| — | 16.50 | 17.40 | 16.95 | +0.35 | 51.2% | 1010 | 51.2% | -0.65 | 47.55 | 45.20 | 49.90 | — |
| — | 15.05 | 16.65 | 15.85 | +0.33 | 51.3% | 1015 | 51.3% | -0.67 | 53.12 | 50.65 | 55.60 | — |
| — | 14.10 | 15.60 | 14.85 | +0.32 | 51.4% | 1017.5 | 51.4% | -0.69 | 52.65 | 50.05 | 55.25 | — |
| — | 13.25 | 14.80 | 14.03 | +0.30 | 51.4% | 1020 | 51.4% | -0.70 | 54.62 | 52.00 | 57.25 | — |
| — | 12.60 | 14.20 | 13.40 | +0.29 | 51.5% | 1022.5 | 51.5% | -0.71 | 57.55 | 53.40 | 61.70 | — |
| — | 12.45 | 13.50 | 12.97 | +0.28 | 51.6% | 1025 | 51.6% | -0.72 | 58.20 | 55.25 | 61.15 | — |
| — | 11.50 | 12.85 | 12.18 | +0.27 | 51.7% | 1027.5 | 51.7% | -0.73 | 60.10 | 57.15 | 63.05 | — |
| — | 11.30 | 11.85 | 11.57 | +0.26 | 51.7% | 1030 | 51.7% | -0.74 | 63.02 | 59.05 | 67.00 | — |
| — | 10.75 | 11.25 | 11.00 | +0.25 | 51.8% | 1032.5 | 51.8% | -0.75 | 63.90 | 60.90 | 66.90 | — |
| — | 10.20 | 10.65 | 10.43 | +0.24 | 51.9% | 1035 | 51.9% | -0.76 | 66.75 | 62.80 | 70.70 | — |
| — | 9.70 | 10.20 | 9.95 | +0.23 | 52.0% | 1037.5 | 52.0% | -0.77 | 69.40 | 64.45 | 74.35 | — |
| — | 9.25 | 9.70 | 9.47 | +0.22 | 52.1% | 1040 | 52.1% | -0.78 | 70.58 | 66.60 | 74.55 | — |
| — | 7.55 | 7.90 | 7.72 | +0.19 | 52.5% | 1050 | 52.5% | -0.81 | 78.95 | 74.90 | 83.00 | — |
| — | 6.80 | 7.15 | 6.97 | +0.17 | 52.7% | 1055 | 52.7% | -0.83 | 83.22 | 79.15 | 87.30 | — |
| — | 6.15 | 6.45 | 6.30 | +0.16 | 52.9% | 1060 | 52.9% | -0.84 | 87.55 | 83.50 | 91.60 | — |
| — | 5.00 | 5.30 | 5.15 | +0.14 | 53.4% | 1070 | 53.4% | -0.87 | 96.30 | 92.35 | 100.25 | — |
| — | 4.05 | 4.30 | 4.17 | +0.11 | 53.9% | 1080 | 53.9% | -0.89 | 105.15 | 100.60 | 109.70 | — |
| — | 3.25 | 3.55 | 3.40 | +0.10 | 54.5% | 1090 | 54.5% | -0.91 | 115.70 | 109.75 | 121.65 | — |
| — | 2.77 | 2.90 | 2.83 | +0.08 | 55.1% | 1100 | 55.1% | -0.92 | 123.97 | 117.00 | 130.95 | — |
| — | 2.14 | 2.38 | 2.26 | +0.07 | 55.8% | 1110 | 55.8% | -0.94 | 133.78 | 126.70 | 140.85 | — |
| — | 1.67 | 1.81 | 1.74 | +0.05 | 56.8% | 1125 | 56.8% | -0.95 | 148.93 | 141.55 | 156.30 | — |
| — | 1.30 | 1.52 | 1.41 | +0.04 | 57.6% | 1135 | 57.6% | -0.96 | 157.47 | 150.25 | 164.70 | — |
| — | 1.06 | 1.15 | 1.10 | +0.03 | 58.8% | 1150 | 58.8% | -0.97 | 172.60 | 165.55 | 179.65 | 215 |
| — | 0.82 | 1.00 | 0.91 | +0.03 | 59.7% | 1160 | 59.7% | -0.98 | 182.57 | 174.85 | 190.30 | — |
| — | 0.68 | 0.81 | 0.74 | +0.02 | 61.1% | 1175 | 61.1% | -0.98 | 197.12 | 189.80 | 204.45 | — |
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.