Spot 1064.21
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 200.70 | 209.50 | 205.10 | +1.00 | 67.9% | 860 | 67.9% | +0.00 | — | — | 4.90 | — |
| — | 190.80 | 199.50 | 195.15 | +1.00 | 66.6% | 870 | 66.6% | +0.00 | — | — | 4.90 | — |
| — | 170.80 | 179.50 | 175.15 | +1.00 | 63.8% | 890 | 63.8% | +0.00 | — | — | 4.90 | — |
| — | 160.80 | 169.50 | 165.15 | +1.00 | 62.3% | 900 | 62.3% | +0.00 | — | — | 4.90 | — |
| — | 140.80 | 149.70 | 145.25 | +1.00 | 59.2% | 920 | 59.2% | -0.00 | — | — | 4.90 | — |
| — | 130.80 | 139.70 | 135.25 | +1.00 | 57.7% | 930 | 57.7% | -0.00 | — | — | 4.90 | — |
| — | 120.80 | 129.70 | 125.25 | +1.00 | 56.1% | 940 | 56.1% | -0.00 | — | — | 4.90 | — |
| — | 110.80 | 119.70 | 115.25 | +1.00 | 54.5% | 950 | 54.5% | -0.00 | — | — | 4.90 | — |
| — | 101.30 | 108.30 | 104.80 | +1.00 | 52.8% | 960 | 52.8% | -0.00 | — | — | 4.90 | — |
| — | 90.80 | 99.70 | 95.25 | +1.00 | 50.8% | 970 | 50.8% | -0.00 | — | — | 4.90 | — |
| — | 80.80 | 89.60 | 85.20 | +1.00 | 48.4% | 980 | 48.4% | -0.00 | — | — | 0.20 | — |
| — | 70.80 | 79.70 | 75.25 | +1.00 | 45.7% | 990 | 45.7% | -0.00 | — | — | 4.90 | — |
| — | 66.40 | 73.30 | 69.85 | +1.00 | 44.4% | 995 | 44.4% | -0.00 | — | — | 4.90 | — |
| — | 61.40 | 68.70 | 65.05 | +1.00 | 43.2% | 1000 | 43.2% | -0.00 | — | — | 0.60 | — |
| — | 56.40 | 63.70 | 60.05 | +1.00 | 42.2% | 1005 | 42.2% | -0.00 | — | — | 4.90 | — |
| — | 51.40 | 58.20 | 54.80 | +0.99 | 41.4% | 1010 | 41.4% | -0.01 | — | — | 0.25 | — |
| — | 46.50 | 53.70 | 50.10 | +0.99 | 40.9% | 1015 | 40.9% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 41.60 | 48.50 | 45.05 | +0.98 | 40.7% | 1020 | 40.7% | -0.02 | 0.68 | 0.05 | 1.30 | — |
| — | 36.10 | 43.60 | 39.85 | +0.97 | 40.8% | 1025 | 40.8% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | 31.80 | 38.90 | 35.35 | +0.94 | 41.0% | 1030 | 41.0% | -0.06 | 0.78 | 0.20 | 1.35 | — |
| — | 27.10 | 34.20 | 30.65 | +0.91 | 41.4% | 1035 | 41.4% | -0.09 | 1.25 | 0.30 | 2.20 | — |
| — | 22.00 | 29.80 | 25.90 | +0.86 | 41.9% | 1040 | 41.9% | -0.14 | 1.77 | 0.35 | 3.20 | — |
| — | 18.00 | 25.70 | 21.85 | +0.81 | 42.4% | 1045 | 42.4% | -0.19 | 3.27 | 0.55 | 6.00 | — |
| — | 13.90 | 21.00 | 17.45 | +0.74 | 42.9% | 1050 | 42.9% | -0.26 | 2.62 | 0.85 | 4.40 | — |
| — | 10.60 | 18.00 | 14.30 | — | — | 1055 | 43.3% | -0.33 | 4.25 | 2.00 | 6.50 | — |
| — | 9.00 | 16.00 | 12.50 | +0.63 | 43.5% | 1057.5 | 43.5% | -0.37 | 4.88 | 1.95 | 7.80 | — |
| — | 8.40 | 13.80 | 11.10 | +0.59 | 43.7% | 1060 | 43.7% | -0.41 | 6.05 | 2.90 | 9.20 | — |
| — | 6.20 | 12.70 | 9.45 | +0.54 | 43.8% | 1062.5 | 43.8% | -0.46 | 7.30 | 4.90 | 9.70 | — |
| — | 4.40 | 12.00 | 8.20 | +0.50 | 44.0% | 1065 | 44.0% | -0.50 | 8.10 | 5.20 | 11.00 | — |
| — | 3.70 | 10.90 | 7.30 | +0.46 | 44.1% | 1067.5 | 44.1% | -0.54 | 9.25 | 6.20 | 12.30 | — |
| — | 3.10 | 9.70 | 6.40 | +0.42 | 44.3% | 1070 | 44.3% | -0.58 | 11.65 | 8.80 | 14.50 | — |
| — | 3.90 | 9.50 | 6.70 | +0.38 | 44.4% | 1072.5 | 44.4% | -0.62 | 13.45 | 10.40 | 16.50 | — |
| — | 1.65 | 8.60 | 5.12 | +0.34 | 44.5% | 1075 | 44.5% | -0.66 | 14.15 | 10.90 | 17.40 | — |
| — | 2.00 | 8.30 | 5.15 | +0.31 | 44.7% | 1077.5 | 44.7% | -0.69 | 16.15 | 12.70 | 19.60 | — |
| — | 1.90 | 7.00 | 4.45 | +0.28 | 44.8% | 1080 | 44.8% | -0.72 | 18.65 | 15.40 | 21.90 | — |
| — | 1.25 | 3.70 | 2.48 | +0.21 | 45.1% | 1085 | 45.1% | -0.79 | 22.65 | 19.60 | 25.70 | — |
| — | 0.50 | 2.15 | 1.32 | +0.17 | 45.5% | 1090 | 45.5% | -0.83 | 26.95 | 23.30 | 30.60 | — |
| — | 0.05 | 4.90 | 2.48 | +0.13 | 45.9% | 1095 | 45.9% | -0.88 | 30.85 | 27.80 | 33.90 | — |
| — | 0.25 | 1.90 | 1.07 | +0.09 | 46.4% | 1100 | 46.4% | -0.91 | 35.75 | 32.20 | 39.30 | — |
| — | — | 1.95 | — | +0.07 | 47.0% | 1105 | 47.0% | -0.93 | 40.90 | 37.10 | 44.70 | — |
| — | — | 1.45 | — | +0.06 | 47.4% | 1107.5 | 47.4% | -0.95 | 43.40 | 39.60 | 47.20 | — |
| — | — | 0.75 | — | +0.05 | 47.7% | 1110 | 47.7% | -0.95 | 45.85 | 42.10 | 49.60 | — |
| — | — | 4.90 | — | +0.04 | 48.1% | 1112.5 | 48.1% | -0.96 | 48.35 | 44.60 | 52.10 | — |
| — | — | 4.90 | — | +0.04 | 48.5% | 1115 | 48.5% | -0.97 | 50.60 | 47.10 | 54.10 | — |
| — | 0.05 | 4.90 | 2.48 | +0.03 | 49.3% | 1120 | 49.3% | -0.98 | 55.60 | 52.10 | 59.10 | — |
| — | — | 0.30 | — | +0.02 | 50.2% | 1125 | 50.2% | -0.98 | 60.60 | 57.10 | 64.10 | — |
| — | 0.05 | 4.90 | 2.48 | +0.01 | 51.1% | 1130 | 51.1% | -0.99 | 65.60 | 62.10 | 69.10 | — |
| — | 0.05 | 4.90 | 2.48 | +0.01 | 51.9% | 1135 | 51.9% | -0.99 | 70.60 | 67.10 | 74.10 | — |
| — | — | 4.90 | — | +0.00 | 53.7% | 1145 | 53.7% | -1.00 | 80.85 | 77.10 | 84.60 | — |
| — | — | 4.90 | — | +0.00 | 55.2% | 1155 | 55.2% | -1.00 | 90.85 | 87.10 | 94.60 | — |
| — | — | 4.90 | — | +0.00 | 55.9% | 1160 | 55.9% | -1.00 | 95.85 | 92.10 | 99.60 | — |
| — | — | 4.90 | — | +0.00 | 58.5% | 1180 | 58.5% | -1.00 | 115.85 | 112.10 | 119.60 | — |
| — | — | 4.90 | — | +0.00 | 60.0% | 1190 | 60.0% | -1.00 | 125.85 | 122.10 | 129.60 | — |
| — | — | 4.90 | — | +0.00 | 61.5% | 1200 | 61.5% | -1.00 | 135.15 | 130.70 | 139.60 | — |
| — | — | 4.90 | — | +0.00 | 63.2% | 1210 | 63.2% | -1.00 | 145.15 | 140.70 | 149.60 | — |
| — | — | 4.90 | — | +0.00 | 66.8% | 1230 | 66.8% | -1.00 | 165.15 | 160.70 | 169.60 | — |
| — | — | 4.90 | — | +0.00 | 68.7% | 1240 | 68.7% | -1.00 | 175.15 | 170.70 | 179.60 | — |
| — | — | 4.90 | — | +0.00 | 70.6% | 1250 | 70.6% | -1.00 | 185.15 | 180.70 | 189.60 | — |
| — | — | 4.90 | — | +0.00 | 74.3% | 1270 | 74.3% | -1.00 | 205.15 | 200.70 | 209.60 | — |
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.