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 | |
| — | 206.20 | 215.30 | 210.75 | +1.00 | 39.4% | 870 | 39.4% | +0.00 | — | — | 4.90 | — |
| — | 197.00 | 205.40 | 201.20 | +1.00 | 38.5% | 880 | 38.5% | +0.00 | — | — | 4.90 | — |
| — | 176.30 | 185.40 | 180.85 | +1.00 | 37.1% | 900 | 37.1% | +0.00 | — | — | 2.05 | — |
| — | 166.20 | 175.30 | 170.75 | +1.00 | 36.7% | 910 | 36.7% | +0.00 | — | — | 2.05 | — |
| — | 156.30 | 165.40 | 160.85 | +1.00 | 36.7% | 920 | 36.7% | +0.00 | — | — | 4.90 | — |
| — | 136.30 | 145.40 | 140.85 | +1.00 | 38.2% | 940 | 38.2% | -0.00 | — | — | 4.90 | — |
| — | 126.50 | 135.40 | 130.95 | +1.00 | 39.5% | 950 | 39.5% | -0.00 | — | — | 4.90 | — |
| — | 116.60 | 125.50 | 121.05 | +1.00 | 40.7% | 960 | 40.7% | -0.00 | — | — | 4.90 | — |
| — | 106.40 | 115.50 | 110.95 | +1.00 | 41.4% | 970 | 41.4% | -0.00 | — | — | 2.00 | — |
| — | 97.70 | 104.30 | 101.00 | +1.00 | 41.0% | 980 | 41.0% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 86.70 | 95.50 | 91.10 | +0.99 | 39.9% | 990 | 39.9% | -0.01 | — | — | 4.90 | — |
| — | 77.60 | 84.40 | 81.00 | +0.99 | 37.9% | 1000 | 37.9% | -0.01 | — | — | 0.15 | — |
| — | 72.80 | 79.40 | 76.10 | +0.99 | 36.7% | 1005 | 36.7% | -0.01 | — | — | 3.90 | — |
| — | 62.70 | 69.60 | 66.15 | +0.98 | 34.3% | 1015 | 34.3% | -0.02 | — | — | 4.90 | — |
| — | 57.80 | 64.70 | 61.25 | +0.97 | 33.2% | 1020 | 33.2% | -0.03 | 0.57 | 0.15 | 1.00 | — |
| — | 53.10 | 60.60 | 56.85 | +0.96 | 32.3% | 1025 | 32.3% | -0.04 | 0.72 | 0.05 | 1.40 | — |
| — | 48.00 | 54.90 | 51.45 | +0.95 | 31.5% | 1030 | 31.5% | -0.05 | 0.97 | 0.05 | 1.90 | — |
| — | 44.30 | 50.10 | 47.20 | +0.94 | 30.8% | 1035 | 30.8% | -0.06 | 1.73 | 0.05 | 3.40 | — |
| — | 39.30 | 45.40 | 42.35 | +0.92 | 30.2% | 1040 | 30.2% | -0.08 | 1.00 | 0.25 | 1.75 | — |
| — | 34.00 | 40.80 | 37.40 | +0.89 | 29.8% | 1045 | 29.8% | -0.11 | 1.48 | 0.85 | 2.10 | — |
| — | 32.00 | 37.40 | 34.70 | +0.88 | 29.6% | 1047.5 | 29.6% | -0.12 | 1.85 | 0.70 | 3.00 | — |
| 0 | 29.20 | 37.10 | 33.15 | +0.86 | 29.4% | 1050 | 29.4% | -0.14 | 3.12 | 1.35 | 4.90 | 7 |
| 0 | 28.00 | 34.70 | 31.35 | +0.84 | 29.3% | 1052.5 | 29.3% | -0.16 | 2.10 | 0.80 | 3.40 | 1 |
| — | 26.00 | 32.60 | 29.30 | — | — | 1055 | — | — | 2.60 | 1.70 | 3.50 | — |
| — | 24.40 | 29.50 | 26.95 | — | — | 1057.5 | 29.1% | -0.21 | 3.95 | 1.50 | 6.40 | — |
| — | 22.70 | 27.60 | 25.15 | +0.76 | 29.0% | 1060 | 29.0% | -0.24 | 2.90 | 0.90 | 4.90 | — |
| — | 20.70 | 25.60 | 23.15 | +0.74 | 29.0% | 1062.5 | — | — | 4.53 | 1.75 | 7.30 | — |
| — | 17.80 | 23.70 | 20.75 | — | — | 1065 | — | — | 5.15 | 3.50 | 6.80 | — |
| — | 16.00 | 21.90 | 18.95 | +0.68 | 28.9% | 1067.5 | 28.9% | -0.32 | 6.30 | 4.00 | 8.60 | — |
| — | 15.50 | 20.10 | 17.80 | — | — | 1070 | — | — | 7.10 | 4.80 | 9.40 | — |
| — | 13.90 | 18.70 | 16.30 | — | — | 1072.5 | — | — | 7.70 | 5.40 | 10.00 | — |
| — | 11.20 | 17.40 | 14.30 | — | — | 1075 | 28.9% | -0.42 | 8.80 | 6.10 | 11.50 | — |
| — | 11.70 | 16.10 | 13.90 | — | — | 1077.5 | 28.9% | -0.46 | 9.90 | 7.10 | 12.70 | — |
| — | 10.50 | 14.80 | 12.65 | — | — | 1080 | — | — | 11.15 | 8.30 | 14.00 | — |
| — | 8.20 | 12.40 | 10.30 | +0.44 | 29.0% | 1085 | 29.0% | -0.56 | 12.65 | 10.60 | 14.70 | — |
| — | 4.00 | 9.90 | 6.95 | +0.37 | 29.1% | 1090 | 29.1% | -0.63 | 15.85 | 13.40 | 18.30 | — |
| — | 2.60 | 7.70 | 5.15 | +0.31 | 29.2% | 1095 | 29.2% | -0.69 | 19.65 | 16.90 | 22.40 | — |
| — | 2.70 | 6.10 | 4.40 | +0.25 | 29.4% | 1100 | 29.4% | -0.75 | 23.55 | 20.70 | 26.40 | — |
| — | 2.60 | 4.10 | 3.35 | +0.20 | 29.5% | 1105 | 29.5% | -0.80 | 26.70 | 23.70 | 29.70 | — |
| — | 1.65 | 4.40 | 3.02 | +0.16 | 29.6% | 1110 | 29.6% | -0.85 | 31.80 | 29.60 | 34.00 | — |
| — | 1.20 | 3.00 | 2.10 | +0.12 | 29.6% | 1115 | 29.6% | -0.89 | 35.40 | 32.40 | 38.40 | — |
| — | 1.20 | 1.70 | 1.45 | +0.09 | 29.7% | 1120 | 29.7% | -0.91 | 40.55 | 37.40 | 43.70 | — |
| — | 0.50 | 2.00 | 1.25 | +0.07 | 29.7% | 1125 | 29.7% | -0.94 | 45.45 | 42.10 | 48.80 | — |
| — | 0.15 | 2.05 | 1.10 | +0.05 | 29.7% | 1130 | 29.7% | -0.96 | 50.25 | 46.90 | 53.60 | — |
| — | 0.05 | 4.80 | 2.42 | +0.03 | 29.6% | 1135 | 29.6% | -0.97 | 54.90 | 51.50 | 58.30 | — |
| — | — | 0.70 | — | +0.02 | 29.5% | 1140 | 29.5% | -0.99 | 60.20 | 56.60 | 63.80 | — |
| — | — | 0.75 | — | +0.01 | 29.3% | 1150 | 29.3% | -1.00 | 70.00 | 66.60 | 73.40 | — |
| — | — | 4.00 | — | +0.00 | 29.2% | 1160 | 29.2% | -1.00 | 80.00 | 76.60 | 83.40 | — |
| — | — | 4.90 | — | — | — | 1170 | — | — | 90.00 | 86.60 | 93.40 | — |
| — | — | 4.90 | — | — | — | 1180 | — | — | 100.00 | 96.60 | 103.40 | — |
| — | — | 4.90 | — | +0.00 | 29.3% | 1190 | 29.3% | -1.00 | 109.95 | 105.40 | 114.50 | — |
| — | — | 4.90 | — | +0.00 | 29.5% | 1200 | 29.5% | -1.00 | 119.95 | 115.40 | 124.50 | — |
| — | — | 4.90 | — | +0.00 | 29.8% | 1210 | 29.8% | -1.00 | 129.95 | 125.40 | 134.50 | — |
| — | — | 4.90 | — | +0.00 | 30.1% | 1220 | 30.1% | -1.00 | 139.60 | 135.40 | 143.80 | — |
| — | — | 4.90 | — | +0.00 | 30.4% | 1230 | 30.4% | -1.00 | 150.00 | 146.60 | 153.40 | — |
| — | — | 4.90 | — | +0.00 | 30.7% | 1240 | 30.7% | -1.00 | 160.00 | 156.60 | 163.40 | — |
| — | — | 4.90 | — | +0.00 | 31.0% | 1250 | 31.0% | -1.00 | 170.00 | 166.60 | 173.40 | — |
| — | — | 1.55 | — | +0.00 | 31.4% | 1260 | 31.4% | -1.00 | 180.00 | 176.60 | 183.40 | — |
| — | — | 2.00 | — | +0.00 | 31.8% | 1270 | 31.8% | -1.00 | 190.00 | 186.60 | 193.40 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 1280 | 32.1% | -1.00 | 199.60 | 195.40 | 203.80 | — |
| — | — | 4.90 | — | +0.00 | 32.5% | 1290 | 32.5% | -1.00 | 209.95 | 205.40 | 214.50 | — |
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.