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 | |
| — | 146.80 | 156.65 | 151.72 | +0.99 | 87.3% | 800 | 87.3% | -0.01 | 0.34 | 0.31 | 0.37 | — |
| — | 136.55 | 149.05 | 142.80 | +0.99 | 83.6% | 810 | 83.6% | -0.01 | 0.40 | 0.36 | 0.43 | — |
| — | 100.00 | 107.40 | 103.70 | +0.96 | 72.1% | 850 | 72.1% | -0.04 | 0.93 | 0.90 | 0.96 | — |
| — | 90.10 | 95.95 | 93.03 | +0.95 | 69.8% | 860 | 69.8% | -0.05 | 1.24 | 1.19 | 1.29 | — |
| — | 80.55 | 86.45 | 83.50 | +0.94 | 67.5% | 870 | 67.5% | -0.06 | 1.66 | 1.63 | 1.68 | — |
| — | 71.15 | 77.55 | 74.35 | +0.91 | 65.5% | 880 | 65.5% | -0.09 | 2.27 | 2.24 | 2.31 | — |
| — | 62.05 | 68.90 | 65.47 | +0.89 | 64.1% | 890 | 64.1% | -0.11 | 3.17 | 3.10 | 3.25 | — |
| — | 56.90 | 58.60 | 57.75 | +0.85 | 63.0% | 900 | 63.0% | -0.15 | 4.38 | 4.30 | 4.45 | — |
| — | 47.05 | 51.30 | 49.17 | +0.80 | 62.1% | 910 | 62.1% | -0.20 | 6.05 | 5.95 | 6.15 | — |
| — | 44.35 | 46.30 | 45.33 | +0.77 | 61.9% | 915 | 61.9% | -0.23 | 7.05 | 6.95 | 7.15 | — |
| — | 40.95 | 42.35 | 41.65 | +0.75 | 61.1% | 920 | 61.1% | -0.25 | 8.22 | 8.10 | 8.35 | — |
| — | 37.40 | 38.35 | 37.88 | +0.72 | 60.4% | 925 | 60.4% | -0.28 | 9.50 | 9.35 | 9.65 | — |
| — | 34.00 | 35.00 | 34.50 | +0.68 | 60.3% | 930 | 60.3% | -0.32 | 10.97 | 10.80 | 11.15 | — |
| — | 30.65 | 31.50 | 31.07 | +0.65 | 60.0% | 935 | 60.0% | -0.35 | 12.72 | 12.55 | 12.90 | — |
| — | 27.80 | 29.00 | 28.40 | +0.62 | 59.9% | 940 | 59.9% | -0.39 | 14.55 | 14.40 | 14.70 | — |
| — | 24.90 | 25.25 | 25.07 | +0.57 | 59.6% | 945 | 59.6% | -0.43 | 16.62 | 16.45 | 16.80 | — |
| — | 22.20 | 22.35 | 22.27 | +0.54 | 59.4% | 950 | 59.4% | -0.46 | 18.77 | 18.50 | 19.05 | — |
| — | 19.65 | 20.00 | 19.82 | +0.50 | 59.3% | 955 | 59.3% | -0.50 | 21.38 | 21.15 | 21.60 | — |
| — | 17.35 | 17.50 | 17.43 | +0.46 | 59.2% | 960 | 59.2% | -0.54 | 24.07 | 23.90 | 24.25 | — |
| — | 15.20 | 15.45 | 15.32 | +0.42 | 59.3% | 965 | 59.3% | -0.58 | 26.48 | 25.70 | 27.25 | — |
| — | 13.30 | 13.55 | 13.43 | +0.38 | 59.5% | 970 | 59.5% | -0.62 | 30.05 | 29.75 | 30.35 | — |
| — | 11.55 | 11.95 | 11.75 | +0.34 | 59.6% | 975 | 59.6% | -0.65 | 33.33 | 32.90 | 33.75 | — |
| — | 10.05 | 10.35 | 10.20 | +0.31 | 59.7% | 980 | 59.7% | -0.69 | 36.83 | 36.10 | 37.55 | — |
| — | 7.65 | 7.80 | 7.72 | +0.25 | 60.3% | 990 | 60.3% | -0.75 | 44.30 | 43.65 | 44.95 | — |
| — | 6.60 | 6.80 | 6.70 | +0.22 | 60.7% | 995 | 60.7% | -0.78 | 47.75 | 46.50 | 49.00 | — |
| — | 5.70 | 5.90 | 5.80 | +0.20 | 61.2% | 1000 | 61.2% | -0.80 | 52.15 | 50.70 | 53.60 | — |
| — | 4.95 | 5.15 | 5.05 | +0.17 | 61.7% | 1005 | 61.7% | -0.82 | 56.42 | 55.15 | 57.70 | — |
| — | 4.30 | 4.45 | 4.38 | +0.16 | 62.2% | 1010 | 62.2% | -0.84 | 61.40 | 60.15 | 62.65 | — |
| — | 3.70 | 3.85 | 3.77 | +0.14 | 62.8% | 1015 | 62.8% | -0.86 | 65.72 | 64.15 | 67.30 | — |
| — | 3.20 | 3.40 | 3.30 | +0.12 | 63.4% | 1020 | 63.4% | -0.88 | 70.72 | 69.15 | 72.30 | — |
| — | 2.82 | 2.90 | 2.86 | +0.11 | 64.0% | 1025 | 64.0% | -0.89 | 75.33 | 73.45 | 77.20 | — |
| — | 2.46 | 2.55 | 2.50 | +0.10 | 64.6% | 1030 | 64.6% | -0.91 | 80.10 | 78.25 | 81.95 | — |
| — | 2.15 | 2.22 | 2.19 | +0.09 | 65.3% | 1035 | 65.3% | -0.92 | 84.28 | 81.25 | 87.30 | — |
| — | 1.86 | 1.95 | 1.91 | +0.08 | 66.0% | 1040 | 66.0% | -0.93 | 89.40 | 87.65 | 91.15 | — |
| — | 1.64 | 1.72 | 1.68 | +0.07 | 66.7% | 1045 | 66.7% | -0.93 | 93.72 | 90.50 | 96.95 | — |
| — | 1.44 | 1.50 | 1.47 | +0.06 | 67.5% | 1050 | 67.5% | -0.94 | 99.20 | 97.15 | 101.25 | — |
| — | 1.27 | 1.34 | 1.30 | +0.05 | 68.3% | 1055 | 68.3% | -0.95 | 103.90 | 100.15 | 107.65 | — |
| — | 1.13 | 1.22 | 1.18 | +0.05 | 69.1% | 1060 | 69.1% | -0.95 | 108.47 | 106.20 | 110.75 | — |
| — | 0.94 | 1.02 | 0.98 | +0.04 | 70.7% | 1067.5 | 70.7% | -0.96 | 117.42 | 112.30 | 122.55 | — |
| — | 0.80 | 0.87 | 0.83 | +0.03 | 72.0% | 1075 | 72.0% | -0.97 | 123.15 | 118.55 | 127.75 | — |
| — | 0.66 | 0.74 | 0.70 | +0.03 | 73.2% | 1082.5 | 73.2% | -0.97 | 131.85 | 125.95 | 137.75 | — |
| — | 0.47 | 0.50 | 0.48 | +0.02 | 76.4% | 1100 | 76.4% | -0.98 | 147.15 | 145.70 | 148.60 | — |
| — | 0.38 | 0.42 | 0.40 | +0.02 | 78.2% | 1110 | 78.2% | -0.99 | 159.25 | 153.70 | 164.80 | — |
| — | 0.26 | 0.33 | 0.29 | +0.01 | 80.9% | 1125 | 80.9% | -0.99 | 173.97 | 167.75 | 180.20 | — |
| — | 0.26 | 0.29 | 0.28 | +0.01 | 82.5% | 1135 | 82.5% | -0.99 | 183.80 | 177.40 | 190.20 | — |
| — | 0.22 | 0.25 | 0.23 | +0.01 | 84.0% | 1145 | 84.0% | -0.99 | 193.85 | 187.50 | 200.20 | — |
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.