Spot 1059.26
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 209.70 | 217.50 | 213.60 | +0.99 | 37.0% | 850 | 37.0% | -0.01 | 2.48 | 0.05 | 4.90 | — |
| — | 199.90 | 207.70 | 203.80 | +0.98 | 36.5% | 860 | 36.5% | -0.02 | 1.73 | 0.05 | 3.40 | — |
| — | 180.10 | 188.20 | 184.15 | +0.97 | 35.8% | 880 | 35.8% | -0.03 | 2.00 | 0.20 | 3.80 | — |
| — | 170.40 | 178.50 | 174.45 | +0.97 | 35.5% | 890 | 35.5% | -0.03 | 2.70 | 0.40 | 5.00 | — |
| — | 161.00 | 168.80 | 164.90 | +0.96 | 35.1% | 900 | 35.1% | -0.04 | 2.48 | 0.05 | 4.90 | — |
| — | 142.00 | 149.80 | 145.90 | +0.94 | 34.6% | 920 | 34.6% | -0.06 | 3.83 | 0.25 | 7.40 | — |
| — | 134.10 | 140.40 | 137.25 | +0.93 | 34.3% | 930 | 34.3% | -0.07 | 3.30 | 1.20 | 5.40 | — |
| — | 124.90 | 131.20 | 128.05 | +0.91 | 34.1% | 940 | 34.1% | -0.09 | 4.22 | 2.05 | 6.40 | — |
| — | 115.70 | 121.60 | 118.65 | +0.89 | 33.8% | 950 | 33.8% | -0.11 | 5.40 | 1.40 | 9.40 | — |
| — | 106.40 | 114.00 | 110.20 | +0.87 | 33.6% | 960 | 33.6% | -0.13 | 6.28 | 2.65 | 9.90 | — |
| — | 89.70 | 96.40 | 93.05 | +0.82 | 33.2% | 980 | 33.2% | -0.18 | 9.55 | 5.80 | 13.30 | — |
| — | 81.50 | 89.20 | 85.35 | +0.79 | 33.0% | 990 | 33.0% | -0.21 | 11.25 | 7.90 | 14.60 | — |
| — | 74.60 | 80.50 | 77.55 | +0.76 | 32.9% | 1000 | 32.9% | -0.24 | 13.60 | 10.40 | 16.80 | — |
| — | 67.00 | 73.40 | 70.20 | +0.73 | 32.7% | 1010 | 32.7% | -0.27 | 16.25 | 13.20 | 19.30 | — |
| — | 60.40 | 67.60 | 64.00 | +0.69 | 32.6% | 1020 | 32.6% | -0.31 | 19.55 | 16.40 | 22.70 | — |
| — | 54.80 | 60.90 | 57.85 | +0.65 | 32.4% | 1030 | 32.4% | -0.35 | 23.35 | 20.00 | 26.70 | — |
| — | 48.90 | 54.90 | 51.90 | +0.61 | 32.3% | 1040 | 32.3% | -0.39 | 27.50 | 26.30 | 28.70 | — |
| — | 42.90 | 49.30 | 46.10 | +0.57 | 32.2% | 1050 | 32.2% | -0.43 | 31.80 | 30.50 | 33.10 | — |
| — | 36.10 | 44.60 | 40.35 | +0.53 | 32.1% | 1060 | 32.1% | -0.47 | 36.35 | 33.40 | 39.30 | — |
| — | 33.80 | 37.90 | 35.85 | +0.49 | 32.0% | 1070 | 32.0% | -0.52 | 41.70 | 38.40 | 45.00 | — |
| — | 28.50 | 35.00 | 31.75 | +0.44 | 31.9% | 1080 | 31.9% | -0.56 | 47.65 | 44.40 | 50.90 | — |
| — | 25.40 | 28.70 | 27.05 | +0.40 | 31.8% | 1090 | 31.8% | -0.60 | 54.40 | 52.00 | 56.80 | — |
| — | 20.50 | 27.50 | 24.00 | +0.36 | 31.7% | 1100 | 31.7% | -0.64 | 60.30 | 57.00 | 63.60 | — |
| — | 16.60 | 24.30 | 20.45 | +0.33 | 31.6% | 1110 | 31.6% | -0.68 | 67.05 | 63.10 | 71.00 | — |
| — | 14.20 | 21.40 | 17.80 | +0.29 | 31.5% | 1120 | 31.5% | -0.72 | 73.55 | 70.30 | 76.80 | — |
| — | 12.80 | 17.50 | 15.15 | +0.25 | 31.5% | 1130 | 31.5% | -0.76 | 81.70 | 78.60 | 84.80 | — |
| — | 6.30 | 10.50 | 8.40 | +0.14 | 31.3% | 1170 | 31.3% | -0.87 | 114.15 | 111.10 | 117.20 | — |
| — | 4.80 | 8.20 | 6.50 | +0.12 | 31.2% | 1180 | 31.2% | -0.90 | 123.55 | 120.10 | 127.00 | — |
| — | 4.10 | 8.30 | 6.20 | +0.10 | 31.2% | 1190 | 31.2% | -0.92 | 133.35 | 129.10 | 137.60 | — |
| — | 3.30 | 7.60 | 5.45 | +0.09 | 31.2% | 1200 | 31.2% | -0.93 | 142.25 | 138.90 | 145.60 | — |
| — | 0.30 | 7.90 | 4.10 | +0.06 | 31.2% | 1220 | 31.2% | -0.96 | 161.35 | 157.90 | 164.80 | — |
| — | 0.30 | 8.00 | 4.15 | +0.05 | 31.3% | 1230 | 31.3% | -0.98 | 170.85 | 167.50 | 174.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.03 | 31.4% | 1250 | 31.4% | -1.00 | 190.35 | 187.00 | 193.70 | — |
| — | 0.80 | 4.90 | 2.85 | +0.03 | 31.4% | 1260 | 31.4% | -1.00 | 200.40 | 196.20 | 204.60 | — |
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.