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 | |
| — | 197.40 | 206.30 | 201.85 | +1.00 | 41.9% | 880 | 41.9% | -0.00 | — | — | 4.90 | — |
| — | 177.50 | 186.40 | 181.95 | +1.00 | 41.5% | 900 | 41.5% | -0.00 | — | — | 4.90 | — |
| — | 168.00 | 176.50 | 172.25 | +0.99 | 41.3% | 910 | 41.3% | -0.01 | — | — | 4.00 | — |
| — | 158.00 | 166.70 | 162.35 | +0.99 | 41.2% | 920 | 41.2% | -0.01 | — | — | 3.90 | — |
| — | 138.80 | 145.90 | 142.35 | +0.98 | 40.9% | 940 | 40.9% | -0.02 | 1.43 | 0.35 | 2.50 | — |
| — | 129.30 | 137.10 | 133.20 | +0.97 | 40.8% | 950 | 40.8% | -0.03 | 1.85 | 0.10 | 3.60 | — |
| — | 120.00 | 126.50 | 123.25 | +0.96 | 40.7% | 960 | 40.7% | -0.04 | 2.20 | 0.90 | 3.50 | — |
| — | 110.10 | 117.00 | 113.55 | +0.95 | 40.6% | 970 | 40.6% | -0.05 | 3.23 | 1.25 | 5.20 | — |
| — | 101.00 | 107.60 | 104.30 | +0.93 | 40.6% | 980 | 40.6% | -0.07 | 3.30 | 1.50 | 5.10 | — |
| — | 92.00 | 98.60 | 95.30 | +0.91 | 40.5% | 990 | 40.5% | -0.09 | 4.03 | 1.55 | 6.50 | — |
| — | 84.00 | 89.50 | 86.75 | +0.88 | 40.5% | 1000 | 40.5% | -0.12 | 5.50 | 3.40 | 7.60 | — |
| — | 79.10 | 84.00 | 81.55 | +0.87 | 40.5% | 1005 | 40.5% | -0.13 | 5.75 | 4.30 | 7.20 | — |
| — | 71.00 | 77.30 | 74.15 | +0.83 | 40.5% | 1015 | 40.5% | -0.17 | 7.50 | 5.50 | 9.50 | — |
| — | 65.70 | 71.90 | 68.80 | +0.82 | 40.5% | 1020 | 40.5% | -0.18 | 8.30 | 6.30 | 10.30 | — |
| — | 62.60 | 69.10 | 65.85 | +0.80 | 40.5% | 1025 | 40.5% | -0.20 | 8.95 | 7.00 | 10.90 | — |
| — | 57.30 | 65.10 | 61.20 | +0.77 | 40.5% | 1030 | 40.5% | -0.23 | 9.35 | 8.40 | 10.30 | — |
| — | 55.50 | 61.60 | 58.55 | +0.75 | 40.5% | 1035 | 40.5% | -0.25 | 10.45 | 9.30 | 11.60 | — |
| — | 51.20 | 57.50 | 54.35 | +0.73 | 40.5% | 1040 | 40.5% | -0.27 | 11.70 | 10.50 | 12.90 | — |
| — | 48.20 | 53.10 | 50.65 | +0.70 | 40.5% | 1045 | 40.5% | -0.30 | 13.25 | 12.10 | 14.40 | — |
| — | 46.70 | 52.30 | 49.50 | +0.69 | 40.5% | 1047.5 | 40.5% | -0.31 | 14.70 | 11.20 | 18.20 | — |
| — | 43.50 | 50.60 | 47.05 | +0.68 | 40.5% | 1050 | 40.5% | -0.32 | 15.00 | 12.90 | 17.10 | — |
| — | 43.10 | 48.10 | 45.60 | +0.67 | 40.5% | 1052.5 | 40.5% | -0.33 | 16.05 | 13.90 | 18.20 | — |
| — | 40.50 | 46.50 | 43.50 | +0.65 | 40.5% | 1055 | 40.5% | -0.35 | 17.10 | 14.50 | 19.70 | — |
| — | 38.80 | 44.90 | 41.85 | +0.64 | 40.5% | 1057.5 | 40.5% | -0.36 | 18.05 | 15.60 | 20.50 | — |
| — | 38.60 | 44.00 | 41.30 | +0.63 | 40.5% | 1060 | 40.5% | -0.37 | 18.90 | 16.70 | 21.10 | — |
| — | 35.80 | 41.90 | 38.85 | +0.61 | 40.5% | 1062.5 | 40.5% | -0.39 | 19.65 | 17.60 | 21.70 | — |
| — | 35.00 | 40.00 | 37.50 | +0.60 | 40.5% | 1065 | 40.5% | -0.40 | 20.40 | 18.60 | 22.20 | — |
| — | 34.40 | 39.30 | 36.85 | +0.59 | 40.5% | 1067.5 | 40.5% | -0.41 | 21.45 | 19.30 | 23.60 | — |
| — | 32.70 | 37.90 | 35.30 | +0.57 | 40.5% | 1070 | 40.5% | -0.43 | 22.85 | 20.60 | 25.10 | — |
| — | 30.90 | 36.60 | 33.75 | +0.56 | 40.6% | 1072.5 | 40.6% | -0.44 | 24.30 | 21.40 | 27.20 | — |
| — | 29.10 | 35.30 | 32.20 | +0.55 | 40.6% | 1075 | 40.6% | -0.45 | 25.40 | 22.40 | 28.40 | — |
| — | 28.80 | 34.00 | 31.40 | +0.53 | 40.6% | 1077.5 | 40.6% | -0.47 | 26.75 | 23.90 | 29.60 | — |
| — | 26.20 | 32.80 | 29.50 | +0.52 | 40.6% | 1080 | 40.6% | -0.48 | 27.00 | 25.00 | 29.00 | — |
| — | 24.30 | 30.60 | 27.45 | +0.49 | 40.6% | 1085 | 40.6% | -0.51 | 30.70 | 27.40 | 34.00 | — |
| — | 22.00 | 28.20 | 25.10 | +0.46 | 40.7% | 1090 | 40.7% | -0.54 | 32.85 | 30.20 | 35.50 | — |
| — | 22.00 | 26.00 | 24.00 | +0.44 | 40.7% | 1095 | 40.7% | -0.57 | 35.45 | 32.80 | 38.10 | — |
| — | 19.80 | 23.30 | 21.55 | — | — | 1100 | — | — | 38.55 | 36.30 | 40.80 | — |
| — | 16.20 | 21.40 | 18.80 | — | — | 1105 | 40.8% | -0.62 | 42.80 | 39.60 | 46.00 | — |
| — | 16.30 | 19.50 | 17.90 | +0.36 | 40.8% | 1110 | 40.8% | -0.64 | 45.65 | 41.50 | 49.80 | — |
| — | 12.70 | 17.70 | 15.20 | — | — | 1115 | 40.9% | -0.67 | 49.35 | 46.40 | 52.30 | — |
| — | 13.20 | 15.80 | 14.50 | +0.31 | 40.9% | 1120 | 40.9% | -0.69 | 52.15 | 49.70 | 54.60 | — |
| — | 10.00 | 15.80 | 12.90 | +0.29 | 41.0% | 1125 | 41.0% | -0.72 | 55.65 | 53.30 | 58.00 | — |
| — | 8.50 | 13.50 | 11.00 | +0.27 | 41.0% | 1130 | 41.0% | -0.74 | 60.15 | 57.10 | 63.20 | — |
| — | 6.30 | 12.20 | 9.25 | +0.23 | 41.2% | 1140 | 41.2% | -0.78 | 66.55 | 63.50 | 69.60 | — |
| — | 6.70 | 8.10 | 7.40 | +0.19 | 41.4% | 1150 | 41.4% | -0.81 | 74.70 | 71.70 | 77.70 | — |
| — | 3.80 | 8.00 | 5.90 | +0.16 | 41.5% | 1160 | 41.5% | -0.85 | 84.55 | 82.10 | 87.00 | — |
| — | 3.00 | 6.60 | 4.80 | +0.13 | 41.8% | 1170 | 41.8% | -0.87 | 92.50 | 89.70 | 95.30 | — |
| — | 2.40 | 5.00 | 3.70 | +0.11 | 42.0% | 1180 | 42.0% | -0.90 | 102.65 | 99.40 | 105.90 | — |
| — | 1.80 | 4.50 | 3.15 | +0.09 | 42.2% | 1190 | 42.2% | -0.92 | 111.45 | 108.00 | 114.90 | — |
| — | 1.35 | 2.80 | 2.08 | +0.07 | 42.5% | 1200 | 42.5% | -0.93 | 121.00 | 117.60 | 124.40 | — |
| — | 0.95 | 3.30 | 2.12 | +0.06 | 42.8% | 1210 | 42.8% | -0.95 | 130.60 | 127.20 | 134.00 | — |
| — | 0.95 | 2.70 | 1.82 | +0.05 | 43.1% | 1220 | 43.1% | -0.96 | 140.35 | 136.90 | 143.80 | — |
| — | 0.20 | 2.80 | 1.50 | +0.03 | 43.7% | 1240 | 43.7% | -0.98 | 160.05 | 156.60 | 163.50 | — |
| — | 0.25 | 1.20 | 0.72 | +0.02 | 44.3% | 1260 | 44.3% | -0.99 | 179.85 | 175.30 | 184.40 | — |
| — | — | 4.30 | — | +0.01 | 44.8% | 1280 | 44.8% | -1.00 | 200.00 | 196.60 | 203.40 | — |
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.