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 | |
| — | 209.20 | 218.00 | 213.60 | +0.98 | 38.0% | 850 | 38.0% | -0.02 | 1.95 | 0.30 | 3.60 | — |
| — | 199.50 | 208.30 | 203.90 | +0.98 | 37.5% | 860 | 37.5% | -0.02 | 3.02 | 0.05 | 6.00 | — |
| — | 180.00 | 188.80 | 184.40 | +0.97 | 36.7% | 880 | 36.7% | -0.03 | 2.58 | 0.05 | 5.10 | — |
| — | 170.20 | 179.20 | 174.70 | +0.96 | 36.3% | 890 | 36.3% | -0.04 | 2.90 | 0.80 | 5.00 | — |
| — | 160.60 | 169.60 | 165.10 | +0.95 | 35.9% | 900 | 35.9% | -0.05 | 3.38 | 0.05 | 6.70 | — |
| — | 142.10 | 150.60 | 146.35 | +0.93 | 35.1% | 920 | 35.1% | -0.07 | 4.50 | 1.70 | 7.30 | — |
| — | 133.50 | 141.30 | 137.40 | +0.92 | 34.8% | 930 | 34.8% | -0.08 | 4.70 | 2.20 | 7.20 | — |
| — | 126.20 | 132.10 | 129.15 | +0.90 | 34.5% | 940 | 34.5% | -0.09 | 5.10 | 2.70 | 7.50 | — |
| — | 117.00 | 123.20 | 120.10 | +0.88 | 34.1% | 950 | 34.1% | -0.11 | 6.25 | 3.50 | 9.00 | — |
| — | 108.00 | 114.40 | 111.20 | +0.86 | 33.8% | 960 | 33.8% | -0.14 | 6.80 | 3.20 | 10.40 | — |
| — | 91.50 | 97.50 | 94.50 | +0.82 | 33.3% | 980 | 33.3% | -0.19 | 9.60 | 6.10 | 13.10 | — |
| — | 83.00 | 89.50 | 86.25 | +0.79 | 33.0% | 990 | 33.0% | -0.22 | 12.40 | 10.90 | 13.90 | — |
| — | 76.50 | 81.60 | 79.05 | +0.76 | 32.7% | 1000 | 32.7% | -0.25 | 14.70 | 11.70 | 17.70 | — |
| — | 68.50 | 74.60 | 71.55 | +0.72 | 32.5% | 1010 | 32.5% | -0.28 | 16.45 | 13.20 | 19.70 | — |
| — | 61.40 | 67.70 | 64.55 | +0.69 | 32.3% | 1020 | 32.3% | -0.32 | 19.85 | 16.30 | 23.40 | — |
| — | 54.80 | 61.30 | 58.05 | +0.65 | 32.1% | 1030 | 32.1% | -0.35 | 23.70 | 19.90 | 27.50 | — |
| — | 48.60 | 55.00 | 51.80 | +0.61 | 31.9% | 1040 | 31.9% | -0.39 | 27.70 | 25.20 | 30.20 | — |
| — | 42.80 | 49.60 | 46.20 | +0.57 | 31.7% | 1050 | 31.7% | -0.43 | 31.20 | 28.00 | 34.40 | — |
| — | 37.50 | 44.00 | 40.75 | +0.53 | 31.5% | 1060 | 31.5% | -0.48 | 36.55 | 33.20 | 39.90 | — |
| — | 32.60 | 39.70 | 36.15 | +0.49 | 31.4% | 1070 | 31.4% | -0.52 | 41.80 | 38.60 | 45.00 | — |
| — | 27.60 | 34.30 | 30.95 | +0.44 | 31.2% | 1080 | 31.2% | -0.56 | 46.90 | 43.90 | 49.90 | — |
| — | 24.20 | 29.90 | 27.05 | +0.40 | 31.1% | 1090 | 31.1% | -0.60 | 53.20 | 49.90 | 56.50 | — |
| — | 20.80 | 26.90 | 23.85 | +0.36 | 31.0% | 1100 | 31.0% | -0.64 | 59.65 | 56.40 | 62.90 | — |
| — | 17.20 | 24.00 | 20.60 | — | — | 1110 | — | — | 66.45 | 63.30 | 69.60 | — |
| — | 14.10 | 21.00 | 17.55 | — | — | 1120 | — | — | 74.65 | 70.50 | 78.80 | — |
| — | 12.50 | 16.90 | 14.70 | — | — | 1130 | — | — | 82.15 | 78.10 | 86.20 | — |
| — | 9.80 | 14.50 | 12.15 | — | — | 1140 | — | — | 88.90 | 86.00 | 91.80 | — |
| — | 8.90 | 13.60 | 11.25 | — | — | 1150 | — | — | 97.45 | 94.10 | 100.80 | — |
| — | 7.40 | 11.60 | 9.50 | — | — | 1160 | — | — | 105.80 | 102.60 | 109.00 | — |
| — | 5.20 | 10.90 | 8.05 | — | — | 1170 | — | — | 115.55 | 111.30 | 119.80 | — |
| — | 4.40 | 10.30 | 7.35 | — | — | 1180 | — | — | 124.45 | 120.20 | 128.70 | — |
| — | 2.60 | 6.20 | 4.40 | — | — | 1200 | — | — | 143.20 | 138.70 | 147.70 | — |
| — | 1.20 | 7.70 | 4.45 | — | — | 1210 | — | — | 152.70 | 148.20 | 157.20 | — |
| — | 1.00 | 7.30 | 4.15 | — | — | 1220 | — | — | 161.60 | 157.80 | 165.40 | — |
| — | 1.30 | 4.60 | 2.95 | — | — | 1240 | — | — | 180.15 | 177.20 | 183.10 | — |
| — | 0.95 | 6.50 | 3.73 | — | — | 1250 | — | — | 191.50 | 187.10 | 195.90 | — |
| — | 0.60 | 4.90 | 2.75 | — | — | 1270 | — | — | 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.