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 | |
| — | 205.50 | 214.30 | 209.90 | — | — | 850 | — | — | — | — | 7.30 | — |
| — | 195.60 | 204.30 | 199.95 | — | — | 860 | — | — | — | — | 7.30 | — |
| — | 175.50 | 184.40 | 179.95 | +1.00 | 39.4% | 880 | — | — | — | — | 7.30 | — |
| — | 165.60 | 174.40 | 170.00 | — | — | 890 | — | — | — | — | 3.10 | — |
| — | 155.60 | 164.40 | 160.00 | — | — | 900 | — | — | — | — | 7.30 | — |
| — | 135.70 | 144.50 | 140.10 | — | — | 920 | — | — | — | — | 7.40 | — |
| — | 125.80 | 134.60 | 130.20 | — | — | 930 | — | — | — | — | 7.40 | — |
| — | 116.00 | 124.60 | 120.30 | — | — | 940 | 33.6% | -0.01 | — | — | 7.40 | — |
| — | 106.00 | 114.80 | 110.40 | +0.98 | 32.8% | 950 | 32.8% | -0.02 | — | — | 7.00 | — |
| — | 96.20 | 105.10 | 100.65 | +0.98 | 32.0% | 960 | 32.0% | -0.02 | 3.52 | 0.05 | 7.00 | — |
| — | 81.70 | 90.30 | 86.00 | +0.96 | 30.9% | 975 | 30.9% | -0.04 | 1.95 | 0.30 | 3.60 | — |
| — | 77.00 | 85.50 | 81.25 | +0.95 | 30.5% | 980 | 30.5% | -0.05 | 2.75 | 0.40 | 5.10 | — |
| — | 73.20 | 80.70 | 76.95 | +0.94 | 30.2% | 985 | 30.2% | -0.06 | 2.75 | 0.40 | 5.10 | — |
| — | 68.50 | 75.90 | 72.20 | +0.93 | 29.9% | 990 | 29.9% | -0.07 | 2.75 | 0.20 | 5.30 | — |
| — | 63.80 | 71.30 | 67.55 | +0.92 | 29.6% | 995 | 29.6% | -0.08 | 2.08 | 0.75 | 3.40 | — |
| — | 61.00 | 66.60 | 63.80 | +0.90 | 29.3% | 1000 | 29.3% | -0.10 | 2.58 | 1.15 | 4.00 | — |
| — | 56.70 | 61.70 | 59.20 | +0.88 | 29.0% | 1005 | 29.0% | -0.12 | 3.38 | 0.95 | 5.80 | — |
| — | 52.00 | 57.80 | 54.90 | +0.86 | 28.8% | 1010 | 28.8% | -0.14 | 4.40 | 2.00 | 6.80 | — |
| — | 47.00 | 53.40 | 50.20 | +0.84 | 28.6% | 1015 | 28.6% | -0.16 | 5.00 | 2.60 | 7.40 | — |
| — | 43.00 | 49.20 | 46.10 | +0.81 | 28.3% | 1020 | 28.3% | -0.19 | 5.55 | 3.20 | 7.90 | — |
| — | 39.00 | 45.10 | 42.05 | +0.78 | 28.1% | 1025 | 28.1% | -0.22 | 5.75 | 3.00 | 8.50 | — |
| — | 35.50 | 41.10 | 38.30 | +0.75 | 28.0% | 1030 | 28.0% | -0.25 | 6.30 | 2.90 | 9.70 | — |
| — | 31.70 | 37.60 | 34.65 | +0.71 | 27.8% | 1035 | 27.8% | -0.29 | 8.20 | 6.80 | 9.60 | — |
| — | 28.10 | 33.50 | 30.80 | +0.68 | 27.6% | 1040 | 27.6% | -0.32 | 8.10 | 5.10 | 11.10 | — |
| — | 24.60 | 30.60 | 27.60 | +0.64 | 27.5% | 1045 | 27.5% | -0.37 | 10.75 | 7.90 | 13.60 | — |
| — | — | — | — | — | — | 1047.5 | — | — | — | — | — | — |
| — | 21.20 | 27.80 | 24.50 | +0.59 | 27.4% | 1050 | 27.4% | -0.41 | 12.20 | 10.40 | 14.00 | — |
| — | — | — | — | — | — | 1052.5 | — | — | — | — | — | — |
| — | 19.00 | 24.80 | 21.90 | +0.55 | 27.3% | 1055 | 27.3% | -0.45 | 15.65 | 12.60 | 18.70 | — |
| — | 17.20 | 23.50 | 20.35 | +0.53 | 27.3% | 1057.5 | 27.3% | -0.47 | 16.75 | 13.70 | 19.80 | — |
| — | 16.30 | 22.30 | 19.30 | +0.51 | 27.2% | 1060 | 27.2% | -0.50 | 18.20 | 15.80 | 20.60 | — |
| — | 15.60 | 21.10 | 18.35 | +0.48 | 27.2% | 1062.5 | 27.2% | -0.52 | 19.05 | 16.30 | 21.80 | — |
| — | 13.70 | 19.90 | 16.80 | +0.46 | 27.1% | 1065 | 27.1% | -0.54 | 20.70 | 18.30 | 23.10 | — |
| — | 12.10 | 18.70 | 15.40 | +0.44 | 27.1% | 1067.5 | — | — | 21.00 | 18.40 | 23.60 | — |
| — | 11.10 | 17.50 | 14.30 | +0.42 | 27.1% | 1070 | 27.1% | -0.58 | 22.65 | 19.40 | 25.90 | — |
| — | 10.40 | 16.60 | 13.50 | +0.40 | 27.1% | 1072.5 | 27.1% | -0.61 | 24.20 | 21.00 | 27.40 | — |
| — | 9.40 | 15.50 | 12.45 | +0.38 | 27.1% | 1075 | 27.1% | -0.63 | 25.75 | 22.60 | 28.90 | — |
| — | 8.60 | 14.50 | 11.55 | +0.35 | 27.1% | 1077.5 | 27.1% | -0.65 | 27.35 | 24.20 | 30.50 | — |
| — | 8.40 | 13.30 | 10.85 | +0.34 | 27.0% | 1080 | 27.0% | -0.67 | 29.00 | 25.90 | 32.10 | — |
| — | 6.00 | 11.40 | 8.70 | +0.30 | 27.0% | 1085 | 27.0% | -0.71 | 32.95 | 30.40 | 35.50 | — |
| — | 5.90 | 9.70 | 7.80 | +0.26 | 27.1% | 1090 | 27.1% | -0.74 | 36.35 | 33.40 | 39.30 | — |
| — | 4.40 | 8.30 | 6.35 | +0.23 | 27.1% | 1095 | 27.1% | -0.78 | 40.25 | 36.80 | 43.70 | — |
| — | 2.60 | 7.10 | 4.85 | +0.20 | 27.1% | 1100 | 27.1% | -0.81 | 44.55 | 41.30 | 47.80 | — |
| — | 2.90 | 5.90 | 4.40 | +0.17 | 27.2% | 1105 | 27.2% | -0.84 | 48.55 | 45.10 | 52.00 | — |
| — | 2.30 | 5.00 | 3.65 | +0.14 | 27.3% | 1110 | 27.3% | -0.86 | 53.35 | 49.70 | 57.00 | — |
| — | 1.85 | 4.70 | 3.27 | +0.12 | 27.4% | 1115 | 27.4% | -0.89 | 57.35 | 54.20 | 60.50 | — |
| — | 1.10 | 6.00 | 3.55 | +0.10 | 27.5% | 1120 | 27.5% | -0.91 | 62.05 | 58.50 | 65.60 | — |
| — | 0.80 | 7.30 | 4.05 | +0.07 | 27.8% | 1130 | 27.8% | -0.94 | 71.95 | 68.00 | 75.90 | — |
| — | 0.30 | 5.50 | 2.90 | +0.05 | 28.1% | 1140 | 28.1% | -0.96 | 81.25 | 77.60 | 84.90 | — |
| — | 0.05 | 4.80 | 2.42 | +0.03 | 28.4% | 1150 | 28.4% | -0.98 | 91.10 | 87.40 | 94.80 | — |
| — | 0.10 | 6.00 | 3.05 | +0.02 | 28.9% | 1160 | 28.9% | -0.99 | 101.85 | 97.60 | 106.10 | — |
| — | 0.05 | 3.60 | 1.82 | +0.02 | 29.3% | 1170 | 29.3% | -1.00 | 111.70 | 107.20 | 116.20 | — |
| — | — | 4.90 | — | +0.01 | 29.8% | 1180 | 29.8% | -1.00 | 121.55 | 117.10 | 126.00 | — |
| — | — | 7.00 | — | +0.01 | 31.0% | 1200 | 31.0% | -1.00 | 141.55 | 137.10 | 146.00 | — |
| — | — | 7.40 | — | +0.00 | 31.6% | 1210 | 31.6% | -1.00 | 151.55 | 147.10 | 156.00 | — |
| 16 | — | 7.40 | — | +0.00 | 32.2% | 1220 | 32.2% | -1.00 | 161.55 | 157.10 | 166.00 | — |
| — | — | 5.40 | — | +0.00 | 33.6% | 1240 | 33.6% | -1.00 | 181.55 | 177.10 | 186.00 | — |
| — | — | 7.40 | — | +0.00 | 34.2% | 1250 | 34.2% | -1.00 | 191.55 | 187.10 | 196.00 | — |
| — | — | 2.00 | — | +0.00 | 35.6% | 1270 | 35.6% | -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.