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 | |
| — | 197.30 | 205.70 | 201.50 | +0.99 | 43.0% | 860 | 43.0% | -0.01 | — | — | 4.90 | — |
| — | 177.80 | 185.80 | 181.80 | +0.99 | 41.9% | 880 | 41.9% | -0.01 | — | — | 4.90 | — |
| — | 169.40 | 175.90 | 172.65 | +0.99 | 41.4% | 890 | 41.4% | -0.01 | 1.62 | 0.05 | 3.20 | — |
| — | 159.60 | 165.90 | 162.75 | +0.98 | 40.9% | 900 | 40.9% | -0.02 | 1.18 | 0.55 | 1.80 | — |
| — | 138.60 | 146.50 | 142.55 | +0.97 | 40.0% | 920 | 40.0% | -0.03 | 1.57 | 0.05 | 3.10 | — |
| — | 129.00 | 137.10 | 133.05 | +0.96 | 39.5% | 930 | 39.5% | -0.04 | 1.77 | 0.05 | 3.50 | — |
| — | 120.50 | 127.30 | 123.90 | +0.95 | 39.1% | 940 | 39.1% | -0.05 | 2.10 | 0.40 | 3.80 | — |
| — | 111.10 | 117.80 | 114.45 | +0.93 | 38.8% | 950 | 38.8% | -0.07 | 2.23 | 0.15 | 4.30 | — |
| — | 102.30 | 108.70 | 105.50 | +0.91 | 38.4% | 960 | 38.4% | -0.09 | 2.95 | 0.90 | 5.00 | — |
| — | 88.60 | 95.90 | 92.25 | +0.88 | 38.0% | 975 | 38.0% | -0.12 | 4.28 | 2.15 | 6.40 | — |
| — | 84.10 | 91.00 | 87.55 | +0.87 | 37.9% | 980 | 37.9% | -0.13 | 6.10 | 2.50 | 9.70 | — |
| — | 79.40 | 87.00 | 83.20 | +0.85 | 37.7% | 985 | 37.7% | -0.15 | 6.45 | 3.80 | 9.10 | — |
| — | 75.80 | 83.00 | 79.40 | +0.84 | 37.6% | 990 | 37.6% | -0.16 | 6.50 | 4.10 | 8.90 | — |
| — | 71.10 | 79.00 | 75.05 | +0.82 | 37.5% | 995 | 37.5% | -0.18 | 7.30 | 4.60 | 10.00 | — |
| — | 68.60 | 73.90 | 71.25 | +0.80 | 37.5% | 1000 | 37.5% | -0.20 | 9.05 | 7.30 | 10.80 | — |
| — | 63.60 | 71.00 | 67.30 | +0.78 | 37.4% | 1005 | 37.4% | -0.22 | 10.45 | 8.60 | 12.30 | — |
| — | 60.30 | 66.60 | 63.45 | +0.76 | 37.3% | 1010 | 37.3% | -0.24 | 10.85 | 7.50 | 14.20 | — |
| — | 56.20 | 62.90 | 59.55 | +0.74 | 37.2% | 1015 | 37.2% | -0.26 | 12.40 | 9.50 | 15.30 | — |
| — | 53.00 | 60.00 | 56.50 | +0.72 | 37.2% | 1020 | 37.2% | -0.28 | 13.70 | 10.20 | 17.20 | — |
| — | 48.90 | 56.70 | 52.80 | +0.70 | 37.2% | 1025 | 37.2% | -0.31 | 15.10 | 11.80 | 18.40 | — |
| — | 45.10 | 53.40 | 49.25 | +0.67 | 37.1% | 1030 | 37.1% | -0.33 | 17.20 | 13.50 | 20.90 | — |
| — | 42.00 | 50.10 | 46.05 | +0.65 | 37.1% | 1035 | 37.1% | -0.35 | 18.65 | 15.30 | 22.00 | — |
| — | 40.20 | 46.40 | 43.30 | +0.62 | 37.1% | 1040 | 37.1% | -0.38 | 21.80 | 19.70 | 23.90 | — |
| — | 37.70 | 42.90 | 40.30 | +0.60 | 37.1% | 1045 | 37.1% | -0.40 | 24.55 | 22.00 | 27.10 | — |
| — | 35.00 | 40.90 | 37.95 | +0.57 | 37.1% | 1050 | 37.1% | -0.43 | 25.65 | 24.20 | 27.10 | — |
| — | 33.00 | 38.20 | 35.60 | +0.55 | 37.1% | 1055 | 37.1% | -0.46 | 27.85 | 26.40 | 29.30 | — |
| — | 30.20 | 35.30 | 32.75 | +0.52 | 37.2% | 1060 | 37.2% | -0.48 | 30.40 | 27.90 | 32.90 | — |
| — | 27.20 | 32.50 | 29.85 | +0.49 | 37.2% | 1065 | 37.2% | -0.51 | 33.75 | 30.60 | 36.90 | — |
| — | 25.50 | 31.10 | 28.30 | +0.47 | 37.3% | 1070 | 37.3% | -0.53 | 35.40 | 32.10 | 38.70 | — |
| — | 23.80 | 29.10 | 26.45 | +0.44 | 37.3% | 1075 | 37.3% | -0.56 | 39.20 | 36.60 | 41.80 | — |
| — | 20.30 | 27.10 | 23.70 | +0.42 | 37.4% | 1080 | 37.4% | -0.58 | 41.75 | 38.80 | 44.70 | — |
| — | 18.20 | 25.20 | 21.70 | +0.39 | 37.5% | 1085 | 37.5% | -0.61 | 44.50 | 41.20 | 47.80 | — |
| — | 18.00 | 23.50 | 20.75 | +0.37 | 37.5% | 1090 | 37.5% | -0.63 | 48.45 | 45.70 | 51.20 | — |
| — | 16.40 | 21.90 | 19.15 | +0.35 | 37.6% | 1095 | 37.6% | -0.66 | 51.70 | 48.00 | 55.40 | — |
| — | 15.00 | 19.30 | 17.15 | +0.33 | 37.7% | 1100 | 37.7% | -0.68 | 54.55 | 51.50 | 57.60 | — |
| — | 13.30 | 19.00 | 16.15 | +0.30 | 37.8% | 1105 | 37.8% | -0.70 | 59.30 | 55.90 | 62.70 | — |
| — | 12.30 | 16.40 | 14.35 | +0.28 | 37.9% | 1110 | 37.9% | -0.72 | 62.80 | 59.60 | 66.00 | — |
| — | 9.30 | 16.50 | 12.90 | +0.26 | 38.1% | 1115 | 38.1% | -0.74 | 66.05 | 62.50 | 69.60 | — |
| — | 8.90 | 15.40 | 12.15 | +0.25 | 38.2% | 1120 | 38.2% | -0.76 | 69.55 | 66.30 | 72.80 | — |
| — | 7.90 | 13.40 | 10.65 | +0.21 | 38.4% | 1130 | 38.4% | -0.79 | 77.80 | 74.30 | 81.30 | — |
| — | 3.00 | 7.90 | 5.45 | +0.11 | 39.5% | 1170 | 39.5% | -0.90 | 112.45 | 109.60 | 115.30 | — |
| — | 1.90 | 6.40 | 4.15 | +0.09 | 39.8% | 1180 | 39.8% | -0.92 | 122.15 | 119.00 | 125.30 | — |
| — | 1.60 | 5.80 | 3.70 | +0.08 | 40.1% | 1190 | 40.1% | -0.93 | 131.55 | 128.50 | 134.60 | — |
| — | 2.25 | 5.10 | 3.67 | +0.06 | 40.3% | 1200 | 40.3% | -0.95 | 141.30 | 137.90 | 144.70 | — |
| — | 0.95 | 4.40 | 2.67 | +0.04 | 40.9% | 1220 | 40.9% | -0.97 | 160.65 | 157.30 | 164.00 | — |
| — | — | 1.90 | — | +0.02 | 41.9% | 1260 | 41.9% | -1.00 | 200.30 | 196.00 | 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.