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 | |
| — | 193.80 | 202.75 | 198.28 | +0.93 | 51.8% | 800 | 51.8% | -0.07 | 4.92 | 4.55 | 5.30 | — |
| — | 184.60 | 193.45 | 189.03 | +0.92 | 51.2% | 810 | 51.2% | -0.08 | 5.95 | 4.75 | 7.15 | — |
| — | 180.15 | 188.80 | 184.47 | +0.92 | 50.9% | 815 | 50.9% | -0.08 | 5.97 | 4.40 | 7.55 | — |
| — | 170.85 | 179.65 | 175.25 | +0.91 | 50.3% | 825 | 50.3% | -0.09 | 6.97 | 6.10 | 7.85 | — |
| — | 161.90 | 170.65 | 166.28 | +0.90 | 49.8% | 835 | 49.8% | -0.11 | 8.03 | 7.15 | 8.90 | — |
| — | 153.05 | 161.80 | 157.43 | +0.88 | 49.3% | 845 | 49.3% | -0.12 | 9.25 | 8.35 | 10.15 | — |
| — | 148.75 | 157.45 | 153.10 | +0.87 | 49.1% | 850 | 49.1% | -0.13 | 9.78 | 9.20 | 10.35 | — |
| — | 144.60 | 153.10 | 148.85 | +0.87 | 48.9% | 855 | 48.9% | -0.13 | 9.62 | 8.35 | 10.90 | — |
| — | 140.20 | 148.80 | 144.50 | +0.86 | 48.7% | 860 | 48.7% | -0.14 | 10.97 | 9.80 | 12.15 | — |
| — | 137.25 | 144.60 | 140.93 | +0.85 | 48.5% | 865 | 48.5% | -0.15 | 11.30 | 9.80 | 12.80 | — |
| — | 131.85 | 140.35 | 136.10 | +0.84 | 48.3% | 870 | 48.3% | -0.16 | 12.95 | 12.15 | 13.75 | — |
| — | 127.80 | 136.20 | 132.00 | +0.83 | 48.1% | 875 | 48.1% | -0.17 | 13.22 | 11.95 | 14.50 | — |
| — | 123.80 | 132.05 | 127.92 | +0.82 | 48.0% | 880 | 48.0% | -0.18 | 14.35 | 13.15 | 15.55 | — |
| — | 119.85 | 126.75 | 123.30 | +0.81 | 47.8% | 885 | 47.8% | -0.19 | 15.45 | 14.50 | 16.40 | — |
| — | 115.95 | 124.05 | 120.00 | +0.80 | 47.6% | 890 | 47.6% | -0.20 | 16.60 | 15.65 | 17.55 | — |
| — | 112.10 | 120.10 | 116.10 | +0.79 | 47.5% | 895 | 47.5% | -0.21 | 17.65 | 16.55 | 18.75 | — |
| — | 109.30 | 116.20 | 112.75 | +0.78 | 47.4% | 900 | 47.4% | -0.22 | 18.65 | 17.20 | 20.10 | — |
| — | 104.60 | 112.40 | 108.50 | +0.77 | 47.2% | 905 | 47.2% | -0.23 | 19.57 | 17.55 | 21.60 | — |
| — | 102.05 | 107.95 | 105.00 | +0.76 | 47.1% | 910 | 47.1% | -0.24 | 21.20 | 19.00 | 23.40 | — |
| — | 97.85 | 104.80 | 101.33 | +0.75 | 47.0% | 915 | 47.0% | -0.25 | 22.50 | 20.15 | 24.85 | — |
| — | 94.15 | 101.10 | 97.62 | +0.73 | 46.9% | 920 | 46.9% | -0.27 | 23.82 | 21.65 | 26.00 | — |
| — | 90.75 | 97.55 | 94.15 | +0.72 | 46.8% | 925 | 46.8% | -0.28 | 24.85 | 23.10 | 26.60 | — |
| — | 87.30 | 94.25 | 90.78 | +0.71 | 46.7% | 930 | 46.7% | -0.29 | 26.88 | 24.75 | 29.00 | — |
| — | 83.95 | 90.95 | 87.45 | +0.69 | 46.6% | 935 | 46.6% | -0.31 | 28.68 | 26.15 | 31.20 | — |
| — | 80.70 | 87.55 | 84.12 | +0.68 | 46.5% | 940 | 46.5% | -0.32 | 30.65 | 28.35 | 32.95 | — |
| — | 77.70 | 84.25 | 80.97 | +0.67 | 46.5% | 945 | 46.5% | -0.33 | 32.12 | 30.05 | 34.20 | — |
| — | 74.90 | 81.00 | 77.95 | +0.65 | 46.4% | 950 | 46.4% | -0.35 | 34.02 | 32.55 | 35.50 | — |
| — | 71.80 | 77.85 | 74.83 | +0.64 | 46.3% | 955 | 46.3% | -0.36 | 36.92 | 34.20 | 39.65 | — |
| — | 67.90 | 74.80 | 71.35 | +0.62 | 46.3% | 960 | 46.3% | -0.38 | 38.05 | 35.90 | 40.20 | — |
| — | 66.20 | 71.85 | 69.03 | +0.61 | 46.2% | 965 | 46.2% | -0.39 | 40.33 | 37.50 | 43.15 | — |
| — | 63.50 | 68.95 | 66.22 | +0.59 | 46.2% | 970 | 46.2% | -0.41 | 42.58 | 39.80 | 45.35 | — |
| — | 60.85 | 66.20 | 63.52 | +0.58 | 46.2% | 975 | 46.2% | -0.42 | 44.77 | 42.70 | 46.85 | — |
| — | 58.30 | 63.50 | 60.90 | +0.56 | 46.1% | 980 | 46.1% | -0.44 | 46.75 | 45.50 | 48.00 | — |
| — | 55.80 | 60.90 | 58.35 | +0.55 | 46.1% | 985 | 46.1% | -0.45 | 49.08 | 46.85 | 51.30 | — |
| — | 55.00 | 58.40 | 56.70 | +0.54 | 46.1% | 990 | 46.1% | -0.47 | 51.45 | 49.35 | 53.55 | — |
| — | 51.05 | 55.70 | 53.38 | +0.52 | 46.1% | 995 | 46.1% | -0.48 | 54.88 | 51.85 | 57.90 | — |
| — | 49.50 | 53.65 | 51.58 | +0.51 | 46.1% | 1000 | 46.1% | -0.50 | 57.55 | 54.85 | 60.25 | — |
| — | 46.55 | 50.95 | 48.75 | +0.49 | 46.1% | 1005 | 46.1% | -0.51 | 60.67 | 57.40 | 63.95 | — |
| — | 44.40 | 48.90 | 46.65 | +0.48 | 46.1% | 1010 | 46.1% | -0.53 | 62.88 | 59.85 | 65.90 | — |
| — | 42.35 | 47.00 | 44.67 | +0.46 | 46.2% | 1015 | 46.2% | -0.54 | 65.88 | 63.30 | 68.45 | — |
| — | 40.35 | 44.75 | 42.55 | +0.45 | 46.2% | 1020 | 46.2% | -0.56 | 69.05 | 66.00 | 72.10 | — |
| — | 38.45 | 43.20 | 40.83 | +0.43 | 46.2% | 1025 | 46.2% | -0.57 | 72.03 | 69.20 | 74.85 | — |
| — | 36.40 | 40.60 | 38.50 | +0.42 | 46.2% | 1030 | 46.2% | -0.58 | 74.88 | 71.80 | 77.95 | — |
| — | 34.80 | 38.95 | 36.88 | +0.41 | 46.3% | 1035 | 46.3% | -0.60 | 78.53 | 75.35 | 81.70 | — |
| — | 32.60 | 37.80 | 35.20 | +0.40 | 46.3% | 1040 | 46.3% | -0.61 | 81.75 | 78.55 | 84.95 | — |
| — | 31.50 | 36.15 | 33.83 | +0.38 | 46.4% | 1045 | 46.4% | -0.62 | 85.17 | 82.05 | 88.30 | — |
| — | 29.70 | 34.55 | 32.12 | +0.37 | 46.5% | 1050 | 46.5% | -0.64 | 87.83 | 84.90 | 90.75 | — |
| — | 28.45 | 33.00 | 30.73 | +0.35 | 46.5% | 1055 | 46.5% | -0.65 | 91.70 | 87.80 | 95.60 | — |
| — | 27.00 | 30.50 | 28.75 | +0.34 | 46.6% | 1060 | 46.6% | -0.66 | 95.45 | 92.00 | 98.90 | — |
| — | 23.45 | 27.50 | 25.48 | +0.31 | 46.8% | 1075 | 46.8% | -0.70 | 106.35 | 102.60 | 110.10 | — |
| — | 17.70 | 21.90 | 19.80 | +0.25 | 47.4% | 1100 | 47.4% | -0.75 | 125.45 | 121.25 | 129.65 | — |
| — | 16.35 | 18.85 | 17.60 | +0.24 | 47.6% | 1110 | 47.6% | -0.77 | 133.72 | 128.75 | 138.70 | — |
| — | 14.25 | 16.75 | 15.50 | +0.21 | 48.0% | 1125 | 48.0% | -0.80 | 146.28 | 141.25 | 151.30 | — |
| — | 12.10 | 16.00 | 14.05 | +0.19 | 48.3% | 1135 | 48.3% | -0.82 | 154.72 | 149.70 | 159.75 | — |
| — | 10.85 | 14.65 | 12.75 | +0.18 | 48.6% | 1145 | 48.6% | -0.83 | 163.60 | 158.60 | 168.60 | — |
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.