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 | |
| — | 182.20 | 195.20 | 188.70 | +0.98 | 68.5% | 765 | 68.5% | -0.02 | 0.88 | 0.78 | 0.98 | — |
| — | 172.35 | 185.70 | 179.03 | +0.97 | 66.6% | 775 | 66.6% | -0.03 | 1.04 | 0.96 | 1.13 | — |
| — | 162.55 | 175.70 | 169.12 | +0.97 | 64.6% | 785 | 64.6% | -0.03 | 1.23 | 1.13 | 1.32 | — |
| — | 148.10 | 160.15 | 154.12 | +0.96 | 61.9% | 800 | 61.9% | -0.04 | 1.56 | 1.46 | 1.67 | — |
| — | 138.45 | 151.15 | 144.80 | +0.96 | 60.2% | 810 | 60.2% | -0.05 | 1.87 | 1.76 | 1.98 | — |
| — | 134.40 | 145.55 | 139.97 | +0.95 | 59.4% | 815 | 59.4% | -0.05 | 2.05 | 1.94 | 2.16 | — |
| — | 124.05 | 137.65 | 130.85 | +0.94 | 57.9% | 825 | 57.9% | -0.06 | 2.47 | 2.35 | 2.59 | — |
| — | 113.95 | 127.75 | 120.85 | +0.93 | 56.6% | 835 | 56.6% | -0.07 | 3.04 | 2.92 | 3.15 | — |
| — | 104.60 | 119.05 | 111.83 | +0.91 | 55.6% | 845 | 55.6% | -0.09 | 3.70 | 3.55 | 3.85 | — |
| — | 101.90 | 111.65 | 106.78 | +0.90 | 55.1% | 850 | 55.1% | -0.10 | 4.10 | 3.95 | 4.25 | — |
| — | 97.00 | 106.80 | 101.90 | +0.90 | 54.7% | 855 | 54.7% | -0.10 | 4.55 | 4.40 | 4.70 | — |
| — | 94.70 | 102.65 | 98.67 | +0.88 | 54.4% | 860 | 54.4% | -0.12 | 5.05 | 4.90 | 5.20 | — |
| — | 89.15 | 99.10 | 94.12 | +0.87 | 54.0% | 865 | 54.0% | -0.13 | 5.60 | 5.40 | 5.80 | — |
| — | 85.85 | 93.30 | 89.58 | +0.86 | 53.7% | 870 | 53.7% | -0.14 | 6.20 | 6.00 | 6.40 | — |
| — | 81.50 | 88.50 | 85.00 | +0.85 | 53.4% | 875 | 53.4% | -0.15 | 6.92 | 6.75 | 7.10 | — |
| — | 77.25 | 83.00 | 80.12 | +0.83 | 53.0% | 880 | 53.0% | -0.17 | 7.65 | 7.45 | 7.85 | — |
| — | 73.10 | 79.20 | 76.15 | +0.82 | 52.7% | 885 | 52.7% | -0.18 | 8.53 | 8.30 | 8.75 | — |
| — | 69.00 | 76.10 | 72.55 | +0.80 | 52.2% | 890 | 52.2% | -0.20 | 9.43 | 9.20 | 9.65 | — |
| — | 66.00 | 74.55 | 70.28 | +0.78 | 51.8% | 895 | 51.8% | -0.22 | 10.45 | 10.20 | 10.70 | — |
| — | 63.00 | 67.95 | 65.47 | +0.77 | 51.4% | 900 | 51.4% | -0.24 | 11.60 | 11.35 | 11.85 | — |
| — | 56.35 | 64.55 | 60.45 | +0.75 | 51.1% | 905 | 51.1% | -0.25 | 12.80 | 12.55 | 13.05 | — |
| — | 55.30 | 60.70 | 58.00 | +0.73 | 50.8% | 910 | 50.8% | -0.27 | 14.12 | 13.85 | 14.40 | — |
| — | 51.75 | 57.95 | 54.85 | +0.71 | 50.5% | 915 | 50.5% | -0.29 | 15.57 | 15.30 | 15.85 | — |
| — | 48.05 | 53.85 | 50.95 | +0.68 | 50.4% | 920 | 50.4% | -0.32 | 17.10 | 16.80 | 17.40 | — |
| — | 45.55 | 48.95 | 47.25 | +0.66 | 50.3% | 925 | 50.3% | -0.34 | 18.32 | 17.35 | 19.30 | — |
| — | 43.50 | 46.60 | 45.05 | +0.64 | 50.2% | 930 | 50.2% | -0.36 | 20.50 | 19.85 | 21.15 | — |
| — | 41.00 | 43.80 | 42.40 | +0.61 | 50.1% | 935 | 50.1% | -0.39 | 22.35 | 21.70 | 23.00 | — |
| — | 37.95 | 39.00 | 38.48 | +0.59 | 50.1% | 940 | 50.1% | -0.42 | 24.52 | 23.25 | 25.80 | — |
| — | 34.10 | 37.85 | 35.98 | +0.56 | 50.0% | 945 | 50.0% | -0.44 | 26.85 | 25.75 | 27.95 | — |
| — | 32.25 | 33.80 | 33.02 | +0.54 | 49.9% | 950 | 49.9% | -0.47 | 29.23 | 28.55 | 29.90 | — |
| — | 29.60 | 31.25 | 30.43 | +0.51 | 49.8% | 955 | 49.8% | -0.49 | 31.98 | 29.65 | 34.30 | — |
| — | 27.55 | 29.05 | 28.30 | +0.48 | 49.7% | 960 | 49.7% | -0.52 | 34.65 | 32.65 | 36.65 | — |
| — | 24.65 | 27.05 | 25.85 | +0.46 | 49.6% | 965 | 49.6% | -0.54 | 36.67 | 35.20 | 38.15 | — |
| — | 22.45 | 24.65 | 23.55 | +0.43 | 49.5% | 970 | 49.5% | -0.57 | 40.27 | 38.20 | 42.35 | — |
| — | 21.45 | 22.50 | 21.98 | +0.41 | 49.4% | 975 | 49.4% | -0.59 | 43.23 | 41.45 | 45.00 | — |
| — | 19.25 | 21.40 | 20.32 | +0.39 | 49.4% | 980 | 49.4% | -0.62 | 45.70 | 44.10 | 47.30 | — |
| — | 17.40 | 18.80 | 18.10 | +0.36 | 49.3% | 985 | 49.3% | -0.64 | 49.70 | 48.55 | 50.85 | — |
| — | 16.45 | 17.10 | 16.77 | +0.34 | 49.3% | 990 | 49.3% | -0.66 | 53.80 | 51.90 | 55.70 | — |
| — | 14.00 | 15.90 | 14.95 | +0.31 | 49.4% | 995 | 49.4% | -0.68 | 56.65 | 55.25 | 58.05 | — |
| — | 13.80 | 14.25 | 14.03 | +0.30 | 49.4% | 1000 | 49.4% | -0.71 | 60.30 | 58.90 | 61.70 | — |
| — | 12.50 | 13.00 | 12.75 | +0.27 | 49.5% | 1005 | 49.5% | -0.73 | 63.90 | 61.20 | 66.60 | — |
| — | 11.35 | 11.90 | 11.62 | +0.25 | 49.6% | 1010 | 49.6% | -0.75 | 68.05 | 66.25 | 69.85 | — |
| — | 10.35 | 10.85 | 10.60 | +0.24 | 49.7% | 1015 | 49.7% | -0.77 | 71.88 | 69.10 | 74.65 | — |
| — | 9.40 | 9.85 | 9.62 | +0.22 | 49.8% | 1020 | 49.8% | -0.78 | 76.75 | 73.25 | 80.25 | — |
| — | 8.50 | 8.90 | 8.70 | +0.20 | 50.0% | 1025 | 50.0% | -0.80 | 80.47 | 77.25 | 83.70 | — |
| — | 7.75 | 8.20 | 7.97 | +0.19 | 50.2% | 1030 | — | — | 85.35 | 82.10 | 88.60 | — |
| — | 7.05 | 7.40 | 7.22 | — | — | 1035 | — | — | 88.85 | 86.00 | 91.70 | — |
| — | 6.40 | 6.85 | 6.62 | +0.16 | 50.7% | 1040 | 50.7% | -0.84 | 93.10 | 91.20 | 95.00 | — |
| — | 5.85 | 6.15 | 6.00 | +0.15 | 50.9% | 1045 | 50.9% | -0.85 | 98.28 | 94.85 | 101.70 | — |
| — | 5.30 | 5.60 | 5.45 | +0.14 | 51.3% | 1050 | 51.3% | -0.87 | 102.62 | 100.35 | 104.90 | — |
| — | 4.85 | 5.20 | 5.03 | +0.13 | 51.6% | 1055 | 51.6% | -0.88 | 107.65 | 102.10 | 113.20 | — |
| — | 4.45 | 4.75 | 4.60 | +0.12 | 51.9% | 1060 | 51.9% | -0.89 | 113.45 | 108.60 | 118.30 | — |
| — | 3.90 | 4.15 | 4.03 | +0.11 | 52.5% | 1067.5 | 52.5% | -0.90 | 118.92 | 112.15 | 125.70 | — |
| — | 3.40 | 3.70 | 3.55 | +0.09 | 53.2% | 1075 | 53.2% | -0.91 | 126.38 | 120.45 | 132.30 | — |
| — | 3.00 | 3.25 | 3.12 | +0.08 | 53.8% | 1082.5 | 53.8% | -0.92 | 133.97 | 128.55 | 139.40 | — |
| — | 2.61 | 2.80 | 2.71 | +0.07 | 54.8% | 1092.5 | 54.8% | -0.93 | 142.78 | 136.00 | 149.55 | — |
| — | 2.35 | 2.55 | 2.45 | +0.07 | 55.5% | 1100 | 55.5% | -0.94 | 151.35 | 146.50 | 156.20 | — |
| — | 2.01 | 2.21 | 2.11 | +0.06 | 56.5% | 1110 | 56.5% | -0.95 | 160.68 | 155.40 | 165.95 | — |
| — | 1.63 | 1.83 | 1.73 | +0.05 | 58.1% | 1125 | 58.1% | -0.96 | 174.78 | 168.40 | 181.15 | — |
| — | 1.46 | 1.57 | 1.51 | +0.04 | 59.1% | 1135 | 59.1% | -0.96 | 184.88 | 178.75 | 191.00 | — |
| — | 1.28 | 1.46 | 1.37 | +0.04 | 60.2% | 1145 | 60.2% | -0.97 | 194.90 | 188.50 | 201.30 | — |
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.