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 | |
| — | 220.15 | 234.05 | 227.10 | +0.99 | 69.2% | 765 | 69.2% | -0.01 | 0.73 | 0.47 | 1.00 | — |
| — | 210.20 | 224.00 | 217.10 | +0.98 | 67.4% | 775 | 67.4% | -0.02 | 0.54 | 0.30 | 0.78 | — |
| — | 200.40 | 214.20 | 207.30 | +0.98 | 65.6% | 785 | 65.6% | -0.02 | 0.71 | 0.60 | 0.83 | — |
| — | 187.95 | 198.30 | 193.12 | +0.98 | 62.8% | 800 | 62.8% | -0.02 | 0.84 | 0.79 | 0.90 | — |
| — | 176.35 | 189.15 | 182.75 | +0.97 | 60.9% | 810 | 60.9% | -0.03 | 1.15 | 0.77 | 1.52 | — |
| — | 170.90 | 184.70 | 177.80 | +0.97 | 60.0% | 815 | 60.0% | -0.03 | 1.09 | 0.60 | 1.59 | — |
| — | 161.90 | 174.65 | 168.28 | +0.97 | 58.2% | 825 | 58.2% | -0.03 | 1.15 | 0.77 | 1.53 | — |
| — | 151.85 | 164.90 | 158.38 | +0.96 | 56.5% | 835 | 56.5% | -0.04 | 1.50 | 0.99 | 2.01 | — |
| — | 142.15 | 155.20 | 148.68 | +0.96 | 54.9% | 845 | 54.9% | -0.04 | 1.74 | 1.59 | 1.89 | — |
| — | 139.10 | 147.85 | 143.47 | +0.95 | 54.1% | 850 | 54.1% | -0.05 | 1.88 | 1.75 | 2.00 | — |
| — | 131.80 | 144.10 | 137.95 | +0.95 | 53.4% | 855 | 53.4% | -0.05 | 2.15 | 1.83 | 2.46 | — |
| — | 127.35 | 139.90 | 133.62 | +0.94 | 52.7% | 860 | 52.7% | -0.06 | 2.48 | 2.04 | 2.93 | — |
| — | 124.70 | 133.30 | 129.00 | +0.94 | 52.1% | 865 | 52.1% | -0.06 | 2.73 | 2.36 | 3.10 | — |
| — | 120.00 | 130.10 | 125.05 | +0.93 | 51.5% | 870 | 51.5% | -0.07 | 2.81 | 2.52 | 3.10 | — |
| — | 115.35 | 124.00 | 119.67 | +0.93 | 51.0% | 875 | 51.0% | -0.07 | 3.13 | 2.91 | 3.35 | — |
| — | 110.70 | 120.70 | 115.70 | +0.92 | 50.5% | 880 | 50.5% | -0.08 | 3.40 | 3.15 | 3.65 | — |
| — | 103.60 | 116.45 | 110.03 | +0.91 | 50.1% | 885 | 50.1% | -0.09 | 3.85 | 3.50 | 4.20 | — |
| — | 101.55 | 109.60 | 105.58 | +0.90 | 49.6% | 890 | 49.6% | -0.10 | 4.25 | 4.00 | 4.50 | — |
| — | 98.05 | 105.10 | 101.58 | +0.89 | 49.3% | 895 | 49.3% | -0.11 | 4.80 | 4.55 | 5.05 | — |
| — | 93.55 | 100.40 | 96.97 | +0.88 | 49.0% | 900 | 49.0% | -0.12 | 5.45 | 5.20 | 5.70 | — |
| — | 87.65 | 96.15 | 91.90 | +0.87 | 48.6% | 905 | 48.6% | -0.13 | 5.92 | 5.65 | 6.20 | — |
| — | 84.80 | 91.60 | 88.20 | +0.86 | 48.4% | 910 | 48.4% | -0.14 | 6.67 | 6.40 | 6.95 | — |
| — | 80.45 | 87.35 | 83.90 | — | — | 915 | — | — | 7.42 | 7.05 | 7.80 | — |
| — | 76.25 | 83.50 | 79.88 | — | — | 920 | 47.9% | -0.17 | 8.35 | 7.95 | 8.75 | — |
| — | 72.10 | 78.00 | 75.05 | +0.81 | 47.7% | 925 | 47.7% | -0.19 | 9.20 | 8.55 | 9.85 | — |
| — | 68.05 | 75.45 | 71.75 | +0.79 | 47.4% | 930 | 47.4% | -0.21 | 10.60 | 9.45 | 11.75 | — |
| — | 64.10 | 71.00 | 67.55 | +0.77 | 47.2% | 935 | 47.2% | -0.23 | 11.70 | 10.60 | 12.80 | — |
| — | 60.65 | 67.80 | 64.22 | +0.76 | 47.0% | 940 | 47.0% | -0.24 | 12.32 | 11.65 | 13.00 | — |
| — | 56.55 | 64.10 | 60.33 | +0.74 | 46.8% | 945 | 46.8% | -0.26 | 14.05 | 12.90 | 15.20 | — |
| — | 52.40 | 57.45 | 54.92 | +0.71 | 46.7% | 950 | 46.7% | -0.29 | 15.12 | 14.45 | 15.80 | — |
| — | 49.35 | 53.60 | 51.48 | +0.69 | 46.6% | 955 | 46.6% | -0.31 | 16.57 | 15.85 | 17.30 | — |
| — | 48.00 | 51.55 | 49.77 | +0.67 | 46.5% | 960 | 46.5% | -0.33 | 18.32 | 17.40 | 19.25 | — |
| — | 42.65 | 49.90 | 46.27 | +0.65 | 46.5% | 965 | 46.5% | -0.35 | 19.90 | 19.15 | 20.65 | — |
| — | 39.50 | 44.25 | 41.88 | +0.62 | 46.4% | 970 | 46.4% | -0.38 | 22.18 | 21.10 | 23.25 | — |
| — | 37.20 | 43.35 | 40.27 | +0.60 | 46.4% | 975 | 46.4% | -0.40 | 23.95 | 23.00 | 24.90 | — |
| — | 35.90 | 38.50 | 37.20 | +0.57 | 46.3% | 980 | 46.3% | -0.43 | 26.30 | 24.30 | 28.30 | — |
| — | 32.65 | 36.65 | 34.65 | +0.55 | 46.3% | 985 | 46.3% | -0.45 | 28.52 | 26.70 | 30.35 | — |
| — | 31.05 | 33.00 | 32.02 | +0.52 | 46.2% | 990 | 46.2% | -0.48 | 31.15 | 29.35 | 32.95 | — |
| — | 28.45 | 30.50 | 29.48 | +0.50 | 46.2% | 995 | 46.2% | -0.50 | 33.40 | 32.00 | 34.80 | — |
| — | 26.25 | 27.95 | 27.10 | +0.47 | 46.1% | 1000 | 46.1% | -0.53 | 36.02 | 33.60 | 38.45 | — |
| — | 23.60 | 26.70 | 25.15 | +0.45 | 46.0% | 1005 | 46.0% | -0.56 | 38.88 | 37.35 | 40.40 | — |
| — | 22.10 | 25.15 | 23.62 | +0.42 | 46.0% | 1010 | 46.0% | -0.58 | 41.67 | 39.15 | 44.20 | — |
| — | 19.75 | 23.00 | 21.38 | +0.40 | 45.9% | 1015 | 45.9% | -0.60 | 44.50 | 41.65 | 47.35 | — |
| — | 17.70 | 20.05 | 18.88 | +0.37 | 45.9% | 1020 | 45.9% | -0.63 | 47.45 | 44.90 | 50.00 | — |
| — | 16.95 | 18.25 | 17.60 | +0.35 | 45.9% | 1025 | 45.9% | -0.65 | 52.00 | 50.25 | 53.75 | — |
| — | 15.70 | 16.95 | 16.32 | +0.33 | 46.0% | 1030 | 46.0% | -0.67 | 55.05 | 51.40 | 58.70 | — |
| — | 13.90 | 15.45 | 14.68 | +0.30 | 46.0% | 1035 | 46.0% | -0.70 | 59.10 | 55.95 | 62.25 | — |
| — | 12.70 | 13.85 | 13.28 | +0.29 | 46.1% | 1040 | 46.1% | -0.72 | 62.85 | 59.80 | 65.90 | — |
| — | 10.60 | 13.35 | 11.97 | +0.27 | 46.2% | 1045 | 46.2% | -0.74 | 66.55 | 62.85 | 70.25 | — |
| — | 10.70 | 11.90 | 11.30 | +0.25 | 46.4% | 1050 | 46.4% | -0.76 | 70.62 | 67.65 | 73.60 | — |
| — | 8.60 | 11.15 | 9.88 | +0.23 | 46.5% | 1055 | 46.5% | -0.77 | 74.38 | 71.20 | 77.55 | — |
| — | 8.65 | 10.15 | 9.40 | +0.21 | 46.7% | 1060 | 46.7% | -0.79 | 78.50 | 75.35 | 81.65 | — |
| — | 7.50 | 8.55 | 8.03 | +0.19 | 47.0% | 1067.5 | 47.0% | -0.82 | 84.10 | 80.70 | 87.50 | — |
| — | 6.85 | 7.65 | 7.25 | +0.17 | 47.4% | 1075 | 47.4% | -0.84 | 90.72 | 87.15 | 94.30 | — |
| — | 5.95 | 6.80 | 6.38 | +0.15 | 47.9% | 1082.5 | 47.9% | -0.86 | 98.17 | 93.95 | 102.40 | — |
| — | 4.25 | 5.50 | 4.88 | +0.13 | 48.5% | 1092.5 | 48.5% | -0.88 | 106.35 | 101.60 | 111.10 | — |
| — | 4.50 | 5.05 | 4.78 | +0.12 | 49.1% | 1100 | 49.1% | -0.89 | 113.15 | 108.50 | 117.80 | — |
| — | 3.65 | 4.15 | 3.90 | +0.10 | 49.9% | 1110 | 49.9% | -0.90 | 122.22 | 117.40 | 127.05 | — |
| — | 2.86 | 3.25 | 3.06 | +0.08 | 51.1% | 1125 | 51.1% | -0.92 | 137.38 | 130.95 | 143.80 | — |
| — | 2.58 | 2.83 | 2.71 | +0.07 | 52.0% | 1135 | 52.0% | -0.94 | 145.78 | 140.60 | 150.95 | — |
| — | 2.20 | 2.76 | 2.48 | +0.06 | 53.0% | 1145 | 53.0% | -0.95 | 156.85 | 150.30 | 163.40 | — |
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.