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 | |
| — | 201.70 | 210.50 | 206.10 | +1.00 | 43.8% | 860 | 43.8% | -0.00 | — | — | 4.90 | — |
| — | 191.70 | 200.50 | 196.10 | +1.00 | 42.7% | 870 | 42.7% | -0.00 | — | — | 4.90 | — |
| — | 171.80 | 180.70 | 176.25 | +1.00 | 40.4% | 890 | 40.4% | -0.00 | — | — | 3.10 | — |
| — | 161.80 | 170.60 | 166.20 | +1.00 | 39.3% | 900 | 39.3% | -0.00 | — | — | 4.90 | — |
| — | 142.40 | 149.30 | 145.85 | +1.00 | 37.2% | 920 | 37.2% | -0.00 | — | — | 4.90 | — |
| — | 132.00 | 139.30 | 135.65 | +1.00 | 36.1% | 930 | 36.1% | -0.00 | — | — | 4.90 | — |
| — | 122.50 | 129.40 | 125.95 | +0.99 | 35.1% | 940 | 35.1% | -0.01 | — | — | 4.90 | — |
| — | 112.60 | 119.50 | 116.05 | +0.99 | 34.1% | 950 | 34.1% | -0.01 | — | — | 4.90 | — |
| — | 102.20 | 110.20 | 106.20 | +0.98 | 33.2% | 960 | 33.2% | -0.02 | — | — | 4.90 | — |
| — | 92.90 | 100.00 | 96.45 | +0.98 | 32.3% | 970 | 32.3% | -0.02 | 1.82 | 0.05 | 3.60 | — |
| — | 83.10 | 90.00 | 86.55 | +0.97 | 31.5% | 980 | 31.5% | -0.03 | 0.93 | 0.15 | 1.70 | — |
| — | 73.50 | 80.40 | 76.95 | +0.95 | 30.8% | 990 | 30.8% | -0.05 | 3.30 | 0.10 | 6.50 | — |
| — | 68.70 | 75.80 | 72.25 | +0.94 | 30.4% | 995 | 30.4% | -0.06 | 1.30 | 0.70 | 1.90 | — |
| — | 64.00 | 71.00 | 67.50 | +0.93 | 30.1% | 1000 | 30.1% | -0.07 | 2.48 | 0.05 | 4.90 | — |
| — | 59.30 | 66.20 | 62.75 | +0.91 | 29.8% | 1005 | 29.8% | -0.09 | 3.70 | 0.10 | 7.30 | — |
| — | 54.70 | 61.70 | 58.20 | +0.90 | 29.5% | 1010 | 29.5% | -0.10 | 4.20 | 0.50 | 7.90 | — |
| — | 50.00 | 57.50 | 53.75 | +0.87 | 29.2% | 1015 | 29.2% | -0.13 | 4.50 | 0.80 | 8.20 | — |
| — | 45.30 | 53.30 | 49.30 | +0.85 | 29.0% | 1020 | 29.0% | -0.15 | 4.45 | 2.10 | 6.80 | — |
| — | 41.00 | 48.00 | 44.50 | +0.82 | 28.7% | 1025 | 28.7% | -0.18 | 3.90 | 2.70 | 5.10 | — |
| — | 37.40 | 44.90 | 41.15 | +0.80 | 28.5% | 1030 | 28.5% | -0.20 | 5.70 | 3.70 | 7.70 | — |
| — | 33.70 | 40.90 | 37.30 | +0.76 | 28.3% | 1035 | 28.3% | -0.24 | 5.75 | 4.20 | 7.30 | — |
| — | 30.20 | 36.30 | 33.25 | +0.73 | 28.1% | 1040 | 28.1% | -0.27 | 6.75 | 4.90 | 8.60 | — |
| — | 26.50 | 33.20 | 29.85 | +0.69 | 28.0% | 1045 | 28.0% | -0.31 | 8.90 | 6.20 | 11.60 | — |
| — | — | — | — | +0.67 | 27.9% | 1047.5 | 27.9% | -0.33 | — | — | — | — |
| — | 23.10 | 30.10 | 26.60 | +0.65 | 27.8% | 1050 | 27.8% | -0.35 | 11.45 | 9.00 | 13.90 | — |
| — | — | — | — | +0.63 | 27.7% | 1052.5 | 27.7% | -0.37 | — | — | — | — |
| — | 20.00 | 25.40 | 22.70 | +0.61 | 27.7% | 1055 | 27.7% | -0.40 | 12.50 | 8.90 | 16.10 | — |
| — | 19.50 | 25.60 | 22.55 | +0.58 | 27.6% | 1057.5 | 27.6% | -0.42 | 13.30 | 10.20 | 16.40 | — |
| — | 17.10 | 22.40 | 19.75 | +0.56 | 27.6% | 1060 | 27.6% | -0.44 | 13.90 | 11.30 | 16.50 | — |
| — | 15.80 | 20.70 | 18.25 | +0.54 | 27.5% | 1062.5 | 27.5% | -0.47 | 14.80 | 12.50 | 17.10 | — |
| — | 15.80 | 19.80 | 17.80 | +0.51 | 27.5% | 1065 | 27.5% | -0.49 | 17.15 | 13.80 | 20.50 | — |
| — | 14.60 | 18.00 | 16.30 | +0.49 | 27.5% | 1067.5 | 27.5% | -0.51 | 17.65 | 15.30 | 20.00 | — |
| — | 12.20 | 17.00 | 14.60 | +0.47 | 27.4% | 1070 | 27.4% | -0.53 | 20.30 | 17.50 | 23.10 | — |
| — | 12.30 | 18.00 | 15.15 | +0.44 | 27.4% | 1072.5 | 27.4% | -0.56 | 21.95 | 18.90 | 25.00 | — |
| — | 10.90 | 16.30 | 13.60 | +0.42 | 27.4% | 1075 | 27.4% | -0.58 | 22.75 | 19.50 | 26.00 | — |
| — | 9.80 | 13.70 | 11.75 | +0.40 | 27.4% | 1077.5 | — | — | 23.70 | 20.50 | 26.90 | — |
| — | 9.00 | 12.60 | 10.80 | — | — | 1080 | — | — | 25.75 | 23.00 | 28.50 | — |
| — | 7.90 | 12.40 | 10.15 | — | — | 1085 | — | — | 28.95 | 26.10 | 31.80 | — |
| — | 6.40 | 9.30 | 7.85 | — | — | 1090 | — | — | 32.45 | 29.40 | 35.50 | — |
| — | 5.00 | 7.90 | 6.45 | — | — | 1095 | — | — | 36.15 | 33.10 | 39.20 | — |
| — | 4.20 | 6.90 | 5.55 | — | — | 1100 | — | — | 40.00 | 36.80 | 43.20 | — |
| — | 2.00 | 7.30 | 4.65 | — | — | 1105 | — | — | 44.45 | 41.00 | 47.90 | — |
| — | 2.75 | 4.60 | 3.67 | +0.16 | 27.6% | 1110 | 27.6% | -0.84 | 48.55 | 45.00 | 52.10 | — |
| — | 1.80 | 5.90 | 3.85 | — | — | 1115 | — | — | 52.50 | 49.00 | 56.00 | — |
| — | 1.30 | 5.70 | 3.50 | — | — | 1120 | — | — | 57.25 | 54.00 | 60.50 | — |
| — | 1.00 | 4.70 | 2.85 | — | — | 1125 | — | — | 61.60 | 58.10 | 65.10 | — |
| — | 0.80 | 4.20 | 2.50 | — | — | 1130 | — | — | 66.25 | 62.70 | 69.80 | — |
| — | 0.45 | 2.65 | 1.55 | — | — | 1135 | — | — | 71.00 | 67.50 | 74.50 | — |
| — | 0.25 | 4.90 | 2.58 | — | — | 1160 | — | — | 95.60 | 92.10 | 99.10 | — |
| — | — | 4.90 | — | — | — | 1180 | — | — | 115.60 | 112.10 | 119.10 | — |
| — | — | 4.90 | — | — | — | 1190 | — | — | 125.85 | 122.10 | 129.60 | — |
| — | — | 4.90 | — | — | — | 1200 | — | — | 135.15 | 130.70 | 139.60 | — |
| — | — | 4.90 | — | — | — | 1210 | — | — | 145.15 | 140.70 | 149.60 | — |
| — | — | 4.90 | — | — | — | 1230 | — | — | 165.15 | 160.70 | 169.60 | — |
| — | — | 4.90 | — | — | — | 1240 | 34.7% | -1.00 | 175.15 | 170.70 | 179.60 | — |
| 3 | — | 4.90 | — | +0.00 | 35.5% | 1250 | 35.5% | -1.00 | 185.15 | 180.70 | 189.60 | 0 |
| — | — | 2.00 | — | — | — | 1270 | — | — | 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.