Spot 1079.59
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 211.40 | 218.20 | 214.80 | +0.98 | 35.7% | 870 | 35.7% | -0.02 | — | — | 2.80 | — |
| — | 201.60 | 208.40 | 205.00 | +0.98 | 35.4% | 880 | 35.4% | -0.02 | 1.90 | 0.40 | 3.40 | — |
| — | 181.20 | 190.00 | 185.60 | +0.97 | 34.8% | 900 | 34.8% | -0.03 | 2.62 | 0.05 | 5.20 | — |
| — | 171.30 | 180.40 | 175.85 | +0.96 | 34.6% | 910 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 161.70 | 169.90 | 165.80 | +0.96 | 34.3% | 920 | 34.3% | -0.05 | 3.02 | 0.95 | 5.10 | — |
| — | 144.10 | 150.80 | 147.45 | +0.93 | 33.7% | 940 | 33.7% | -0.07 | 2.98 | 1.75 | 4.20 | — |
| — | 134.70 | 142.70 | 138.70 | +0.92 | 33.5% | 950 | 33.5% | -0.08 | 3.65 | 1.60 | 5.70 | — |
| — | 125.70 | 132.60 | 129.15 | +0.90 | 33.2% | 960 | 33.2% | -0.10 | 5.30 | 2.90 | 7.70 | — |
| — | 115.40 | 125.00 | 120.20 | +0.88 | 33.0% | 970 | 33.0% | -0.12 | 5.67 | 2.75 | 8.60 | — |
| — | 108.00 | 114.50 | 111.25 | +0.86 | 32.8% | 980 | 32.8% | -0.14 | 7.05 | 4.60 | 9.50 | — |
| — | 99.30 | 106.10 | 102.70 | +0.84 | 32.5% | 990 | 32.5% | -0.16 | 9.05 | 7.20 | 10.90 | — |
| — | 91.10 | 97.90 | 94.50 | +0.82 | 32.3% | 1000 | 32.3% | -0.18 | 11.05 | 8.80 | 13.30 | — |
| — | 77.20 | 82.10 | 79.65 | +0.76 | 31.9% | 1020 | 31.9% | -0.24 | 15.75 | 13.20 | 18.30 | — |
| — | 70.00 | 75.40 | 72.70 | +0.72 | 31.7% | 1030 | 31.7% | -0.28 | 17.55 | 15.50 | 19.60 | — |
| — | 63.20 | 68.40 | 65.80 | +0.69 | 31.6% | 1040 | 31.6% | -0.31 | 20.95 | 17.90 | 24.00 | — |
| — | 55.00 | 62.70 | 58.85 | +0.65 | 31.4% | 1050 | 31.4% | -0.35 | 24.55 | 21.30 | 27.80 | — |
| — | 49.50 | 55.80 | 52.65 | +0.61 | 31.3% | 1060 | 31.3% | -0.39 | 28.25 | 24.70 | 31.80 | — |
| — | 45.40 | 50.40 | 47.90 | +0.57 | 31.1% | 1070 | 31.1% | -0.43 | 32.05 | 29.00 | 35.10 | — |
| — | 40.00 | 45.10 | 42.55 | +0.53 | 31.0% | 1080 | 31.0% | -0.47 | 36.85 | 33.70 | 40.00 | — |
| — | 34.70 | 40.00 | 37.35 | +0.49 | 30.9% | 1090 | 30.9% | -0.51 | 42.65 | 39.00 | 46.30 | — |
| — | 28.50 | 35.80 | 32.15 | +0.45 | 30.8% | 1100 | 30.8% | -0.56 | 48.25 | 44.60 | 51.90 | — |
| — | 24.90 | 31.80 | 28.35 | +0.41 | 30.7% | 1110 | 30.7% | -0.60 | 54.25 | 50.50 | 58.00 | — |
| — | 21.50 | 28.10 | 24.80 | +0.37 | 30.6% | 1120 | 30.6% | -0.64 | 60.30 | 56.40 | 64.20 | — |
| — | 17.50 | 24.40 | 20.95 | +0.33 | 30.6% | 1130 | 30.6% | -0.67 | 67.50 | 64.00 | 71.00 | — |
| — | 15.60 | 21.70 | 18.65 | +0.30 | 30.5% | 1140 | 30.5% | -0.71 | 74.60 | 71.10 | 78.10 | — |
| — | 13.10 | 18.60 | 15.85 | +0.27 | 30.4% | 1150 | 30.4% | -0.75 | 82.40 | 78.80 | 86.00 | — |
| — | 10.80 | 16.30 | 13.55 | +0.23 | 30.4% | 1160 | 30.4% | -0.78 | 90.25 | 86.70 | 93.80 | — |
| — | 7.90 | 14.60 | 11.25 | +0.21 | 30.4% | 1170 | 30.4% | -0.81 | 98.30 | 94.80 | 101.80 | — |
| — | 6.20 | 10.30 | 8.25 | +0.18 | 30.4% | 1180 | 30.4% | -0.84 | 106.60 | 103.20 | 110.00 | — |
| — | 6.50 | 10.30 | 8.40 | +0.16 | 30.4% | 1190 | 30.4% | -0.86 | 115.25 | 111.70 | 118.80 | — |
| — | 4.00 | 10.10 | 7.05 | +0.13 | 30.4% | 1200 | 30.4% | -0.89 | 124.10 | 120.50 | 127.70 | — |
| — | 4.20 | 9.10 | 6.65 | +0.11 | 30.4% | 1210 | 30.4% | -0.91 | 133.15 | 129.60 | 136.70 | — |
| — | 3.20 | 8.10 | 5.65 | +0.10 | 30.4% | 1220 | 30.4% | -0.93 | 142.10 | 138.70 | 145.50 | — |
| — | 2.50 | 7.80 | 5.15 | +0.08 | 30.4% | 1230 | 30.4% | -0.94 | 151.55 | 148.20 | 154.90 | — |
| — | 2.20 | 6.60 | 4.40 | +0.07 | 30.4% | 1240 | 30.4% | -0.96 | 161.05 | 157.70 | 164.40 | — |
| — | 1.55 | 6.50 | 4.03 | +0.06 | 30.5% | 1250 | 30.5% | -0.97 | 171.05 | 167.10 | 175.00 | — |
| — | 1.10 | 4.50 | 2.80 | +0.05 | 30.5% | 1260 | 30.5% | -0.98 | 180.45 | 175.90 | 185.00 | — |
| — | 0.45 | 6.30 | 3.38 | +0.04 | 30.6% | 1270 | 30.6% | -0.99 | 190.25 | 186.80 | 193.70 | — |
| — | 0.65 | 4.00 | 2.33 | +0.03 | 30.6% | 1280 | 30.6% | -1.00 | 199.95 | 195.50 | 204.40 | — |
| — | 0.05 | 5.90 | 2.98 | +0.03 | 30.7% | 1290 | 30.7% | -1.00 | 210.05 | 205.50 | 214.60 | — |
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.