Spot 1058.68
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 204.30 | 213.30 | 208.80 | +1.00 | 47.0% | 850 | 47.0% | +0.00 | — | — | 7.30 | — |
| — | 194.30 | 203.30 | 198.80 | +1.00 | 45.6% | 860 | — | — | — | — | 7.30 | — |
| — | 174.40 | 183.40 | 178.90 | +1.00 | 42.8% | 880 | 42.8% | +0.00 | — | — | 7.30 | — |
| — | 164.50 | 173.40 | 168.95 | +1.00 | 41.4% | 890 | 41.4% | +0.00 | — | — | 7.30 | — |
| — | 154.50 | 163.40 | 158.95 | +1.00 | 40.1% | 900 | 40.1% | +0.00 | — | — | 7.30 | — |
| — | 134.50 | 143.40 | 138.95 | — | — | 920 | — | — | — | — | 7.30 | — |
| — | 124.60 | 133.40 | 129.00 | — | — | 930 | — | — | — | — | 7.30 | — |
| — | 114.60 | 123.40 | 119.00 | +1.00 | 35.6% | 940 | — | — | — | — | 7.00 | — |
| — | 105.30 | 113.40 | 109.35 | — | — | 950 | — | — | — | — | 4.90 | — |
| — | 97.00 | 103.40 | 100.20 | — | — | 960 | — | — | — | — | 7.00 | — |
| — | 89.60 | 98.40 | 94.00 | — | — | 965 | — | — | — | — | 7.30 | — |
| — | 79.60 | 88.40 | 84.00 | — | — | 975 | 33.1% | -0.00 | — | — | 7.00 | — |
| — | 74.60 | 83.40 | 79.00 | — | — | 980 | — | — | — | — | 0.20 | — |
| — | 69.70 | 78.50 | 74.10 | — | — | 985 | — | — | — | — | 7.30 | — |
| — | 64.60 | 73.50 | 69.05 | — | — | 990 | — | — | — | — | 6.80 | — |
| — | 60.50 | 68.50 | 64.50 | — | — | 995 | 32.5% | -0.00 | — | — | 7.00 | — |
| — | 55.70 | 63.60 | 59.65 | — | — | 1000 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 51.10 | 58.70 | 54.90 | — | — | 1005 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 46.90 | 53.80 | 50.35 | — | — | 1010 | — | — | 2.33 | 0.05 | 4.60 | — |
| — | 42.80 | 49.20 | 46.00 | — | — | 1015 | — | — | 0.62 | 0.05 | 1.20 | — |
| — | 36.80 | 44.40 | 40.60 | — | — | 1020 | — | — | 0.78 | 0.20 | 1.35 | — |
| — | 33.90 | 40.00 | 36.95 | +0.91 | 32.8% | 1025 | 32.8% | -0.09 | 1.07 | 0.35 | 1.80 | — |
| — | 29.00 | 35.20 | 32.10 | +0.87 | 33.0% | 1030 | 33.0% | -0.13 | 1.85 | 1.25 | 2.45 | — |
| — | 24.60 | 30.90 | 27.75 | +0.83 | 33.2% | 1035 | 33.2% | -0.17 | 4.28 | 2.25 | 6.30 | — |
| — | 20.00 | 27.40 | 23.70 | +0.77 | 33.4% | 1040 | 33.4% | -0.23 | 4.22 | 2.75 | 5.70 | — |
| — | 17.40 | 22.90 | 20.15 | +0.71 | 33.7% | 1045 | 33.7% | -0.29 | 4.45 | 1.60 | 7.30 | — |
| — | 13.80 | 19.40 | 16.60 | +0.64 | 34.0% | 1050 | 34.0% | -0.36 | 6.60 | 5.50 | 7.70 | — |
| — | 10.40 | 16.10 | 13.25 | +0.56 | 34.3% | 1055 | 34.3% | -0.44 | 7.20 | 5.30 | 9.10 | — |
| — | 8.90 | 15.10 | 12.00 | +0.53 | 34.5% | 1057.5 | 34.5% | -0.47 | 8.10 | 5.20 | 11.00 | — |
| — | 7.50 | 14.00 | 10.75 | +0.49 | 34.7% | 1060 | 34.7% | -0.51 | 9.40 | 6.50 | 12.30 | — |
| — | 7.60 | 12.70 | 10.15 | +0.45 | 34.8% | 1062.5 | 34.8% | -0.55 | 10.75 | 8.00 | 13.50 | — |
| — | 6.40 | 11.60 | 9.00 | +0.42 | 35.1% | 1065 | 35.1% | -0.58 | 12.10 | 9.40 | 14.80 | — |
| — | 5.30 | 11.00 | 8.15 | +0.38 | 35.3% | 1067.5 | 35.3% | -0.62 | 14.25 | 11.00 | 17.50 | — |
| — | 4.30 | 8.90 | 6.60 | +0.35 | 35.5% | 1070 | 35.5% | -0.66 | 15.85 | 12.70 | 19.00 | — |
| — | 3.40 | 9.80 | 6.60 | +0.31 | 35.7% | 1072.5 | 35.7% | -0.69 | 17.45 | 14.30 | 20.60 | — |
| — | 2.35 | 9.20 | 5.78 | +0.29 | 36.0% | 1075 | 36.0% | -0.71 | 19.35 | 16.40 | 22.30 | — |
| — | 2.00 | 8.90 | 5.45 | +0.27 | 36.2% | 1077.5 | 36.2% | -0.73 | 21.05 | 18.00 | 24.10 | — |
| — | 1.40 | 6.40 | 3.90 | +0.24 | 36.5% | 1080 | 36.5% | -0.76 | 23.60 | 20.40 | 26.80 | — |
| — | 1.30 | 8.10 | 4.70 | +0.19 | 37.0% | 1085 | 37.0% | -0.81 | 27.90 | 24.90 | 30.90 | — |
| — | 0.95 | 4.20 | 2.58 | +0.15 | 37.6% | 1090 | 37.6% | -0.85 | 31.65 | 28.30 | 35.00 | — |
| — | 0.45 | 7.10 | 3.77 | +0.12 | 38.3% | 1095 | 38.3% | -0.88 | 36.65 | 33.00 | 40.30 | — |
| — | 0.30 | 2.65 | 1.48 | +0.10 | 38.9% | 1100 | 38.9% | -0.91 | 40.70 | 37.70 | 43.70 | — |
| — | 0.25 | 1.65 | 0.95 | +0.07 | 39.6% | 1105 | 39.6% | -0.93 | 46.30 | 42.60 | 50.00 | — |
| — | 0.20 | 1.30 | 0.75 | +0.07 | 40.0% | 1107.5 | 40.0% | -0.94 | 47.90 | 45.00 | 50.80 | — |
| — | 0.15 | 2.05 | 1.10 | +0.06 | 40.3% | 1110 | 40.3% | -0.95 | 50.70 | 47.40 | 54.00 | — |
| — | — | 1.50 | — | +0.05 | 41.1% | 1115 | 41.1% | -0.96 | 55.55 | 52.40 | 58.70 | — |
| — | — | 5.60 | — | +0.04 | 41.9% | 1120 | 41.9% | -0.97 | 60.55 | 57.30 | 63.80 | — |
| — | 0.05 | 1.40 | 0.72 | +0.02 | 43.5% | 1130 | 43.5% | -0.98 | 70.60 | 67.20 | 74.00 | — |
| — | 0.10 | 4.50 | 2.30 | +0.01 | 45.3% | 1140 | 45.3% | -0.99 | 80.40 | 77.20 | 83.60 | — |
| — | — | 6.90 | — | +0.01 | 47.1% | 1150 | 47.1% | -0.99 | 90.30 | 87.20 | 93.40 | — |
| — | — | 6.90 | — | +0.01 | 49.0% | 1160 | 49.0% | -1.00 | 101.75 | 97.50 | 106.00 | — |
| — | — | 0.25 | — | — | — | 1170 | — | — | 111.55 | 107.10 | 116.00 | — |
| — | — | 7.10 | — | +0.00 | 52.9% | 1180 | — | — | 121.55 | 117.10 | 126.00 | — |
| — | — | 7.00 | — | +0.00 | 56.9% | 1200 | — | — | 141.55 | 137.10 | 146.00 | — |
| — | — | 6.80 | — | +0.00 | 59.0% | 1210 | — | — | 151.55 | 147.10 | 156.00 | — |
| — | — | 7.30 | — | — | — | 1220 | 61.0% | -1.00 | 161.55 | 157.10 | 166.00 | — |
| — | — | 7.30 | — | — | — | 1240 | 64.9% | -1.00 | 181.55 | 177.10 | 186.00 | — |
| — | — | 6.80 | — | — | — | 1250 | 66.7% | -1.00 | 191.55 | 187.10 | 196.00 | — |
| — | — | 7.30 | — | +0.00 | 70.1% | 1270 | 70.1% | -1.00 | 211.55 | 207.10 | 216.00 | — |
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.