Spot 989.66
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 186.80 | 191.90 | 189.35 | +0.99 | 88.4% | 800 | 88.4% | -0.01 | 0.28 | 0.25 | 0.31 | — |
| — | 176.85 | 182.65 | 179.75 | +0.99 | 84.8% | 810 | 84.8% | -0.01 | 0.32 | 0.28 | 0.35 | — |
| — | 137.05 | 145.65 | 141.35 | +0.98 | 70.8% | 850 | 70.8% | -0.02 | 0.50 | 0.46 | 0.54 | — |
| — | 127.35 | 132.65 | 130.00 | +0.98 | 68.0% | 860 | 68.0% | -0.02 | 0.60 | 0.58 | 0.63 | — |
| — | 117.10 | 127.45 | 122.28 | +0.97 | 65.6% | 870 | 65.6% | -0.03 | 0.74 | 0.72 | 0.77 | — |
| — | 107.50 | 112.65 | 110.08 | +0.97 | 63.4% | 880 | 63.4% | -0.04 | 0.96 | 0.92 | 1.00 | — |
| — | 98.85 | 105.70 | 102.28 | +0.95 | 61.3% | 890 | 61.3% | -0.05 | 1.21 | 1.18 | 1.24 | — |
| — | 90.15 | 92.75 | 91.45 | +0.94 | 59.3% | 900 | 59.3% | -0.06 | 1.58 | 1.55 | 1.61 | — |
| — | 79.70 | 83.10 | 81.40 | +0.92 | 57.6% | 910 | 57.6% | -0.08 | 2.12 | 2.09 | 2.15 | — |
| — | 75.00 | 80.10 | 77.55 | +0.91 | 56.8% | 915 | 56.8% | -0.09 | 2.46 | 2.41 | 2.52 | — |
| — | 70.00 | 73.30 | 71.65 | +0.90 | 56.3% | 920 | 56.3% | -0.10 | 2.89 | 2.82 | 2.96 | — |
| — | 65.40 | 68.80 | 67.10 | +0.89 | 55.8% | 925 | 55.8% | -0.11 | 3.35 | 3.25 | 3.45 | — |
| — | 61.65 | 64.45 | 63.05 | +0.87 | 55.2% | 930 | 55.2% | -0.13 | 3.92 | 3.85 | 4.00 | — |
| — | 57.75 | 62.50 | 60.12 | +0.85 | 54.8% | 935 | 54.8% | -0.15 | 4.62 | 4.50 | 4.75 | — |
| — | 53.45 | 57.75 | 55.60 | +0.83 | 54.1% | 940 | 54.1% | -0.17 | 5.35 | 5.20 | 5.50 | — |
| — | 49.00 | 51.55 | 50.27 | +0.81 | 53.7% | 945 | 53.7% | -0.19 | 6.22 | 6.10 | 6.35 | — |
| — | 45.95 | 47.55 | 46.75 | +0.78 | 53.1% | 950 | 53.1% | -0.22 | 7.28 | 7.15 | 7.40 | — |
| — | 40.45 | 43.85 | 42.15 | +0.75 | 52.9% | 955 | 52.9% | -0.25 | 8.43 | 8.30 | 8.55 | — |
| — | 38.10 | 40.15 | 39.12 | +0.72 | 52.6% | 960 | 52.6% | -0.28 | 9.72 | 9.55 | 9.90 | — |
| — | 34.70 | 36.45 | 35.58 | +0.69 | 52.2% | 965 | 52.2% | -0.31 | 11.30 | 11.00 | 11.60 | — |
| — | 29.95 | 35.45 | 32.70 | +0.66 | 52.1% | 970 | 52.1% | -0.34 | 13.12 | 12.75 | 13.50 | — |
| — | 28.45 | 30.05 | 29.25 | +0.63 | 51.9% | 975 | 51.9% | -0.37 | 14.85 | 14.20 | 15.50 | — |
| — | 25.60 | 26.85 | 26.23 | +0.59 | 51.9% | 980 | 51.9% | -0.41 | 16.82 | 16.55 | 17.10 | — |
| — | 20.95 | 21.50 | 21.23 | +0.52 | 51.9% | 990 | 51.9% | -0.49 | 21.32 | 21.10 | 21.55 | — |
| — | 18.25 | 19.10 | 18.68 | +0.48 | 51.5% | 995 | 51.5% | -0.52 | 24.38 | 23.80 | 24.95 | — |
| — | 16.50 | 16.90 | 16.70 | +0.44 | 51.7% | 1000 | 51.7% | -0.56 | 27.27 | 26.65 | 27.90 | — |
| — | 14.10 | 14.95 | 14.53 | +0.40 | 51.6% | 1005 | 51.6% | -0.60 | 30.30 | 29.65 | 30.95 | — |
| — | 12.90 | 13.15 | 13.03 | +0.37 | 51.8% | 1010 | 51.8% | -0.63 | 33.62 | 32.75 | 34.50 | — |
| — | 10.75 | 11.55 | 11.15 | +0.34 | 51.8% | 1015 | 51.8% | -0.67 | 37.08 | 36.15 | 38.00 | — |
| — | 9.90 | 10.15 | 10.03 | +0.30 | 52.0% | 1020 | 52.0% | -0.70 | 40.60 | 39.70 | 41.50 | — |
| — | 8.65 | 8.85 | 8.75 | +0.27 | 52.3% | 1025 | 52.3% | -0.73 | 44.55 | 43.45 | 45.65 | — |
| — | 7.50 | 7.75 | 7.62 | +0.25 | 52.6% | 1030 | 52.6% | -0.75 | 47.48 | 46.70 | 48.25 | — |
| — | 6.60 | 6.80 | 6.70 | +0.22 | 53.2% | 1035 | 53.2% | -0.78 | 52.55 | 51.35 | 53.75 | — |
| — | 5.75 | 5.90 | 5.83 | +0.20 | 53.3% | 1040 | 53.3% | -0.80 | 55.77 | 53.60 | 57.95 | — |
| — | 5.00 | 5.20 | 5.10 | +0.18 | 53.7% | 1045 | 53.7% | -0.83 | 61.48 | 59.70 | 63.25 | — |
| — | 4.35 | 4.50 | 4.42 | +0.15 | 54.1% | 1050 | 54.1% | -0.85 | 65.42 | 64.00 | 66.85 | — |
| — | 3.80 | 3.95 | 3.88 | +0.14 | 54.5% | 1055 | 54.5% | -0.86 | 69.88 | 68.50 | 71.25 | — |
| — | 3.30 | 3.45 | 3.38 | +0.12 | 54.9% | 1060 | 54.9% | -0.88 | 73.83 | 73.25 | 74.40 | — |
| — | 2.74 | 2.82 | 2.78 | +0.10 | 55.8% | 1067.5 | 55.8% | -0.90 | 80.97 | 78.55 | 83.40 | — |
| — | 2.25 | 2.33 | 2.29 | +0.08 | 56.8% | 1075 | 56.8% | -0.92 | 86.78 | 84.50 | 89.05 | — |
| — | 1.81 | 1.93 | 1.87 | +0.07 | 57.8% | 1082.5 | 57.8% | -0.93 | 93.60 | 90.15 | 97.05 | — |
| — | 1.23 | 1.28 | 1.25 | +0.05 | 60.1% | 1100 | 60.1% | -0.95 | 109.78 | 106.95 | 112.60 | — |
| — | 0.97 | 1.03 | 1.00 | +0.04 | 61.5% | 1110 | 61.5% | -0.96 | 120.92 | 114.60 | 127.25 | — |
| — | 0.71 | 0.78 | 0.74 | +0.03 | 63.6% | 1125 | 63.6% | -0.97 | 135.68 | 129.35 | 142.00 | — |
| — | 0.58 | 0.61 | 0.59 | +0.02 | 65.2% | 1135 | 65.2% | -0.98 | 145.55 | 139.20 | 151.90 | — |
| — | 0.50 | 0.54 | 0.52 | +0.02 | 66.9% | 1145 | 66.9% | -0.98 | 155.50 | 149.10 | 161.90 | — |
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.