Spot 952.94
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.70 | 167.00 | 162.85 | +0.89 | 52.6% | 800 | 52.6% | -0.11 | 8.03 | 7.45 | 8.60 | — |
| — | 149.80 | 160.90 | 155.35 | +0.88 | 52.0% | 810 | 52.0% | -0.12 | 9.45 | 8.35 | 10.55 | — |
| — | 142.90 | 156.30 | 149.60 | +0.87 | 51.7% | 815 | 51.7% | -0.13 | 10.28 | 9.05 | 11.50 | — |
| — | 134.40 | 148.50 | 141.45 | +0.86 | 51.2% | 825 | 51.2% | -0.14 | 11.97 | 10.65 | 13.30 | — |
| — | 126.90 | 141.30 | 134.10 | +0.84 | 50.7% | 835 | 50.7% | -0.16 | 13.68 | 12.30 | 15.05 | — |
| — | 120.65 | 128.60 | 124.62 | +0.82 | 50.3% | 845 | 50.3% | -0.18 | 15.30 | 13.60 | 17.00 | — |
| — | 116.70 | 124.35 | 120.53 | +0.81 | 50.0% | 850 | 50.0% | -0.19 | 15.70 | 14.40 | 17.00 | — |
| — | 112.85 | 120.35 | 116.60 | +0.80 | 49.9% | 855 | 49.9% | -0.20 | 16.90 | 15.40 | 18.40 | — |
| — | 109.10 | 116.45 | 112.78 | +0.79 | 49.7% | 860 | 49.7% | -0.21 | 18.50 | 16.50 | 20.50 | — |
| — | 105.25 | 112.60 | 108.92 | +0.78 | 49.5% | 865 | 49.5% | -0.22 | 19.90 | 18.05 | 21.75 | — |
| — | 101.95 | 109.30 | 105.62 | +0.77 | 49.3% | 870 | 49.3% | -0.23 | 20.38 | 19.10 | 21.65 | — |
| — | 98.10 | 105.80 | 101.95 | +0.75 | 49.2% | 875 | 49.2% | -0.25 | 22.38 | 20.35 | 24.40 | — |
| — | 94.45 | 101.90 | 98.17 | +0.74 | 49.0% | 880 | 49.0% | -0.26 | 24.02 | 22.25 | 25.80 | — |
| — | 91.10 | 98.60 | 94.85 | +0.73 | 48.9% | 885 | 48.9% | -0.27 | 25.32 | 23.35 | 27.30 | — |
| — | 87.45 | 95.50 | 91.47 | +0.72 | 48.8% | 890 | 48.8% | -0.28 | 26.77 | 24.45 | 29.10 | — |
| — | 84.25 | 90.95 | 87.60 | +0.71 | 48.6% | 895 | 48.6% | -0.30 | 28.50 | 26.45 | 30.55 | — |
| — | 81.65 | 88.20 | 84.92 | +0.69 | 48.5% | 900 | 48.5% | -0.31 | 30.15 | 28.35 | 31.95 | — |
| — | 77.75 | 84.25 | 81.00 | +0.68 | 48.4% | 905 | 48.4% | -0.32 | 31.73 | 29.30 | 34.15 | — |
| — | 74.75 | 81.65 | 78.20 | +0.66 | 48.3% | 910 | 48.3% | -0.34 | 33.50 | 30.70 | 36.30 | — |
| — | 71.75 | 78.35 | 75.05 | +0.65 | 48.2% | 915 | 48.2% | -0.35 | 35.67 | 33.40 | 37.95 | — |
| — | 70.75 | 75.30 | 73.03 | +0.63 | 48.2% | 920 | 48.2% | -0.37 | 36.02 | 35.20 | 36.85 | — |
| — | 66.35 | 71.45 | 68.90 | +0.62 | 48.1% | 925 | 48.1% | -0.38 | 39.45 | 37.25 | 41.65 | — |
| — | 63.40 | 69.95 | 66.67 | +0.61 | 48.0% | 930 | 48.0% | -0.40 | 41.83 | 39.65 | 44.00 | — |
| — | 60.65 | 67.55 | 64.10 | +0.59 | 48.0% | 935 | 48.0% | -0.41 | 44.08 | 41.50 | 46.65 | — |
| — | 60.10 | 63.95 | 62.02 | +0.57 | 47.9% | 940 | 47.9% | -0.43 | 45.88 | 44.50 | 47.25 | — |
| — | 57.70 | 60.20 | 58.95 | +0.56 | 47.8% | 945 | 47.8% | -0.44 | 48.00 | 46.55 | 49.45 | — |
| — | 54.40 | 57.25 | 55.83 | +0.55 | 47.8% | 950 | 47.8% | -0.46 | 49.45 | 48.40 | 50.50 | — |
| — | 52.25 | 55.95 | 54.10 | +0.53 | 47.8% | 955 | 47.8% | -0.47 | 53.73 | 51.40 | 56.05 | — |
| — | 48.20 | 54.15 | 51.17 | +0.52 | 47.7% | 960 | 47.7% | -0.49 | 56.38 | 54.10 | 58.65 | — |
| — | 45.95 | 50.85 | 48.40 | +0.50 | 47.7% | 965 | 47.7% | -0.50 | 58.40 | 56.85 | 59.95 | — |
| — | 45.00 | 48.55 | 46.77 | +0.49 | 47.7% | 970 | 47.7% | -0.52 | 61.67 | 59.15 | 64.20 | — |
| — | 42.60 | 46.60 | 44.60 | +0.47 | 47.7% | 975 | 47.7% | -0.53 | 64.47 | 61.95 | 67.00 | — |
| — | 40.35 | 45.15 | 42.75 | +0.46 | 47.6% | 980 | 47.6% | -0.55 | 67.42 | 64.55 | 70.30 | — |
| — | 38.20 | 43.00 | 40.60 | +0.44 | 47.6% | 985 | 47.6% | -0.56 | 70.45 | 68.15 | 72.75 | — |
| — | 35.75 | 41.45 | 38.60 | +0.43 | 47.6% | 990 | 47.6% | -0.58 | 72.83 | 69.20 | 76.45 | — |
| — | 33.95 | 38.80 | 36.38 | +0.41 | 47.6% | 995 | 47.6% | -0.59 | 75.62 | 74.15 | 77.10 | — |
| — | 33.50 | 36.05 | 34.77 | +0.40 | 47.6% | 1000 | 47.6% | -0.60 | 80.03 | 77.95 | 82.10 | — |
| — | 31.95 | 35.95 | 33.95 | +0.39 | 47.7% | 1005 | 47.7% | -0.62 | 83.97 | 80.90 | 87.05 | — |
| — | 29.10 | 34.40 | 31.75 | +0.37 | 47.7% | 1010 | 47.7% | -0.63 | 87.45 | 84.45 | 90.45 | — |
| — | 29.00 | 31.85 | 30.43 | +0.36 | 47.7% | 1015 | 47.7% | -0.65 | 90.35 | 86.80 | 93.90 | — |
| — | 26.10 | 31.00 | 28.55 | +0.35 | 47.7% | 1020 | 47.7% | -0.66 | 94.25 | 91.10 | 97.40 | — |
| — | 24.60 | 29.70 | 27.15 | +0.33 | 47.8% | 1025 | 47.8% | -0.67 | 97.50 | 94.00 | 101.00 | — |
| — | 25.25 | 27.15 | 26.20 | +0.32 | 47.8% | 1030 | 47.8% | -0.69 | 101.20 | 97.75 | 104.65 | — |
| — | 23.00 | 26.85 | 24.93 | +0.31 | 47.9% | 1035 | 47.9% | -0.70 | 105.03 | 101.70 | 108.35 | — |
| — | 20.80 | 25.55 | 23.18 | +0.30 | 47.9% | 1040 | 47.9% | -0.71 | 109.28 | 105.50 | 113.05 | — |
| — | 19.60 | 23.80 | 21.70 | +0.28 | 48.0% | 1045 | 48.0% | -0.72 | 112.67 | 108.75 | 116.60 | — |
| — | 18.55 | 22.25 | 20.40 | +0.27 | 48.1% | 1050 | 48.1% | -0.73 | 116.28 | 113.25 | 119.30 | — |
| — | 17.85 | 21.15 | 19.50 | +0.26 | 48.1% | 1055 | 48.1% | -0.74 | 120.72 | 116.40 | 125.05 | — |
| — | 17.60 | 20.25 | 18.93 | +0.25 | 48.2% | 1060 | 48.2% | -0.75 | 124.60 | 120.65 | 128.55 | — |
| — | 14.15 | 18.15 | 16.15 | +0.22 | 48.5% | 1075 | 48.5% | -0.78 | 137.97 | 132.15 | 143.80 | — |
| — | 12.15 | 13.25 | 12.70 | +0.18 | 49.1% | 1100 | 49.1% | -0.83 | 159.07 | 154.50 | 163.65 | — |
| — | 10.75 | 12.25 | 11.50 | +0.17 | 49.4% | 1110 | 49.4% | -0.84 | 167.43 | 160.95 | 173.90 | — |
| — | 8.45 | 12.40 | 10.43 | +0.15 | 49.9% | 1125 | 49.9% | -0.86 | 181.18 | 176.05 | 186.30 | — |
| — | 8.05 | 9.55 | 8.80 | +0.13 | 50.2% | 1135 | 50.2% | -0.88 | 189.38 | 183.40 | 195.35 | — |
| — | 6.30 | 8.65 | 7.47 | +0.12 | 50.6% | 1145 | 50.6% | -0.89 | 199.07 | 192.50 | 205.65 | — |
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.