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 | |
| — | 206.40 | 215.00 | 210.70 | +1.00 | 42.3% | 850 | 42.3% | -0.00 | — | — | 4.90 | — |
| — | 196.40 | 205.00 | 200.70 | +1.00 | 41.2% | 860 | 41.2% | -0.00 | — | — | 4.90 | — |
| — | 176.20 | 184.90 | 180.55 | +1.00 | 39.1% | 880 | 39.1% | -0.00 | — | — | 4.90 | — |
| — | 166.40 | 175.00 | 170.70 | +1.00 | 38.1% | 890 | 38.1% | -0.00 | — | — | 3.10 | — |
| — | 156.20 | 164.80 | 160.50 | +1.00 | 37.0% | 900 | 37.0% | -0.00 | — | — | 4.90 | — |
| — | 136.50 | 145.10 | 140.80 | +1.00 | 35.0% | 920 | 35.0% | -0.00 | — | — | 4.90 | — |
| — | 126.20 | 135.10 | 130.65 | +1.00 | 34.0% | 930 | 34.0% | -0.00 | — | — | 4.90 | — |
| — | 116.60 | 125.20 | 120.90 | +1.00 | 33.1% | 940 | 33.1% | -0.00 | — | — | 4.90 | 15 |
| — | 106.60 | 115.20 | 110.90 | +0.99 | 32.2% | 950 | 32.2% | -0.01 | — | — | 0.30 | — |
| — | 96.70 | 105.30 | 101.00 | +0.99 | 31.3% | 960 | 31.3% | -0.01 | — | — | 4.00 | — |
| 0 | 83.40 | 89.70 | 86.55 | +0.98 | 30.2% | 975 | 30.2% | -0.02 | — | — | 4.90 | — |
| — | 78.00 | 84.80 | 81.40 | +0.97 | 29.8% | 980 | 29.8% | -0.03 | 1.07 | 0.05 | 2.10 | — |
| 0 | 73.20 | 80.20 | 76.70 | +0.97 | 29.5% | 985 | 29.5% | -0.03 | 0.62 | 0.05 | 1.20 | — |
| — | 69.00 | 75.10 | 72.05 | +0.96 | 29.2% | 990 | 29.2% | -0.04 | 2.27 | 0.05 | 4.50 | — |
| — | 64.00 | 70.50 | 67.25 | +0.95 | 28.9% | 995 | 28.9% | -0.05 | 2.48 | 0.05 | 4.90 | 1 |
| — | 59.10 | 65.50 | 62.30 | +0.93 | 28.6% | 1000 | 28.6% | -0.07 | 1.45 | 0.40 | 2.50 | — |
| — | 54.30 | 60.70 | 57.50 | +0.92 | 28.3% | 1005 | 28.3% | -0.08 | 1.98 | 0.05 | 3.90 | — |
| — | 49.70 | 56.00 | 52.85 | +0.90 | 28.0% | 1010 | 28.0% | -0.10 | 1.77 | 0.70 | 2.85 | 11 |
| — | 44.70 | 50.60 | 47.65 | +0.87 | 27.8% | 1015 | 27.8% | -0.13 | 2.27 | 1.60 | 2.95 | — |
| — | 40.30 | 47.50 | 43.90 | +0.85 | 27.6% | 1020 | 27.6% | -0.15 | 3.92 | 0.05 | 7.80 | — |
| — | 36.20 | 43.40 | 39.80 | +0.82 | 27.4% | 1025 | 27.4% | -0.18 | 4.10 | 0.60 | 7.60 | 75 |
| 1 | 32.30 | 39.10 | 35.70 | +0.78 | 27.2% | 1030 | 27.2% | -0.22 | 4.40 | 2.60 | 6.20 | — |
| 0 | 28.00 | 34.50 | 31.25 | +0.75 | 27.0% | 1035 | 27.0% | -0.25 | 5.45 | 3.30 | 7.60 | — |
| — | 25.10 | 31.50 | 28.30 | +0.70 | 26.9% | 1040 | 26.9% | -0.30 | 6.80 | 4.40 | 9.20 | — |
| — | 20.50 | 28.00 | 24.25 | +0.66 | 26.7% | 1045 | 26.7% | -0.34 | 8.05 | 5.30 | 10.80 | — |
| — | 19.00 | 26.30 | 22.65 | +0.63 | 26.7% | 1047.5 | 26.7% | -0.37 | 9.10 | 5.70 | 12.50 | — |
| — | 17.20 | 24.80 | 21.00 | +0.61 | 26.6% | 1050 | 26.6% | -0.39 | 9.15 | 6.30 | 12.00 | — |
| — | 16.50 | 23.30 | 19.90 | +0.59 | 26.6% | 1052.5 | 26.6% | -0.42 | 11.00 | 7.80 | 14.20 | — |
| — | 14.90 | 21.40 | 18.15 | +0.56 | 26.5% | 1055 | 26.5% | -0.44 | 11.45 | 8.10 | 14.80 | — |
| — | 15.40 | 20.70 | 18.05 | +0.53 | 26.5% | 1057.5 | 26.5% | -0.47 | 13.00 | 9.90 | 16.10 | — |
| — | 12.90 | 18.50 | 15.70 | +0.51 | 26.4% | 1060 | 26.4% | -0.49 | 14.85 | 13.00 | 16.70 | — |
| — | 12.70 | 17.20 | 14.95 | +0.48 | 26.4% | 1062.5 | 26.4% | -0.52 | 15.05 | 11.90 | 18.20 | — |
| — | 10.30 | 17.00 | 13.65 | +0.46 | 26.4% | 1065 | 26.4% | -0.55 | 16.50 | 13.30 | 19.70 | — |
| — | 10.60 | 15.60 | 13.10 | +0.43 | 26.4% | 1067.5 | 26.4% | -0.57 | 18.60 | 15.10 | 22.10 | — |
| — | 9.40 | 13.80 | 11.60 | +0.41 | 26.3% | 1070 | 26.3% | -0.59 | 19.70 | 16.30 | 23.10 | — |
| — | 8.50 | 12.60 | 10.55 | +0.38 | 26.3% | 1072.5 | 26.3% | -0.62 | 21.15 | 17.90 | 24.40 | — |
| — | 7.80 | 11.60 | 9.70 | +0.36 | 26.3% | 1075 | 26.3% | -0.64 | 23.35 | 19.80 | 26.90 | — |
| — | 7.00 | 11.40 | 9.20 | +0.34 | 26.3% | 1077.5 | 26.3% | -0.67 | 24.90 | 21.00 | 28.80 | — |
| — | 6.30 | 10.10 | 8.20 | +0.31 | 26.3% | 1080 | 26.3% | -0.69 | 26.95 | 23.30 | 30.60 | — |
| — | 4.90 | 8.10 | 6.50 | +0.27 | 26.3% | 1085 | 26.3% | -0.73 | 29.95 | 26.90 | 33.00 | — |
| — | 4.50 | 5.90 | 5.20 | +0.23 | 26.4% | 1090 | 26.4% | -0.78 | 33.90 | 30.80 | 37.00 | — |
| — | 2.40 | 5.60 | 4.00 | +0.19 | 26.4% | 1095 | 26.4% | -0.81 | 37.65 | 35.00 | 40.30 | — |
| — | 1.45 | 4.10 | 2.77 | +0.16 | 26.5% | 1100 | 26.5% | -0.85 | 42.40 | 38.80 | 46.00 | — |
| — | 1.30 | 5.90 | 3.60 | +0.13 | 26.6% | 1105 | 26.6% | -0.87 | 46.90 | 43.00 | 50.80 | — |
| — | 1.20 | 4.00 | 2.60 | +0.11 | 26.7% | 1110 | 26.7% | -0.90 | 51.05 | 48.10 | 54.00 | — |
| — | 0.85 | 7.60 | 4.22 | +0.09 | 26.8% | 1115 | 26.8% | -0.92 | 56.00 | 52.80 | 59.20 | — |
| — | 0.75 | 3.00 | 1.88 | +0.07 | 27.0% | 1120 | 27.0% | -0.94 | 60.65 | 57.40 | 63.90 | — |
| — | 0.45 | 1.80 | 1.12 | +0.05 | 27.3% | 1130 | 27.3% | -0.96 | 70.30 | 67.10 | 73.50 | — |
| — | 0.25 | 4.80 | 2.52 | +0.04 | 27.5% | 1135 | 27.5% | -0.97 | 75.10 | 71.90 | 78.30 | — |
| — | — | 4.90 | — | +0.01 | 29.2% | 1170 | 29.2% | -1.00 | 110.30 | 106.00 | 114.60 | — |
| — | — | 4.90 | — | +0.00 | 29.8% | 1180 | 29.8% | -1.00 | 120.30 | 116.00 | 124.60 | — |
| — | — | 4.90 | — | +0.00 | 30.4% | 1190 | 30.4% | -1.00 | 130.30 | 126.00 | 134.60 | — |
| — | — | 4.90 | — | +0.00 | 31.1% | 1200 | 31.1% | -1.00 | 140.35 | 136.10 | 144.60 | — |
| — | — | 4.90 | — | +0.00 | 32.5% | 1220 | 32.5% | -1.00 | 160.30 | 156.00 | 164.60 | — |
| — | — | 4.90 | — | +0.00 | 33.3% | 1230 | 33.3% | -1.00 | 169.80 | 166.60 | 173.00 | — |
| — | — | 4.90 | — | +0.00 | 34.8% | 1250 | 34.8% | -1.00 | 189.75 | 186.60 | 192.90 | — |
| — | — | 3.10 | — | +0.00 | 35.6% | 1260 | 35.6% | -1.00 | 199.80 | 196.60 | 203.00 | — |
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.