Spot 1081.63
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 212.00 | 219.90 | 215.95 | +0.99 | 36.9% | 870 | 36.9% | -0.01 | 1.88 | 0.35 | 3.40 | — |
| — | 192.40 | 201.00 | 196.70 | +0.98 | 36.3% | 890 | 36.3% | -0.02 | 2.10 | 0.10 | 4.10 | — |
| — | 182.60 | 190.70 | 186.65 | +0.97 | 36.0% | 900 | 36.0% | -0.03 | 1.82 | 0.05 | 3.60 | — |
| — | 172.80 | 181.00 | 176.90 | +0.97 | 35.8% | 910 | 35.8% | -0.03 | 3.62 | 0.05 | 7.20 | — |
| — | 153.90 | 161.50 | 157.70 | +0.95 | 35.2% | 930 | 35.2% | -0.05 | 4.45 | 0.70 | 8.20 | — |
| — | 144.20 | 152.10 | 148.15 | +0.94 | 35.0% | 940 | 35.0% | -0.06 | 5.20 | 1.90 | 8.50 | — |
| — | 108.60 | 116.30 | 112.45 | +0.87 | 34.0% | 980 | 34.0% | -0.13 | 8.25 | 5.10 | 11.40 | — |
| — | 100.00 | 108.00 | 104.00 | +0.85 | 33.8% | 990 | 33.8% | -0.15 | 9.75 | 6.70 | 12.80 | — |
| — | 91.90 | 99.60 | 95.75 | +0.82 | 33.6% | 1000 | 33.6% | -0.18 | 11.40 | 8.40 | 14.40 | — |
| — | 84.20 | 91.70 | 87.95 | +0.79 | 33.4% | 1010 | 33.4% | -0.21 | 13.10 | 9.80 | 16.40 | — |
| — | 69.50 | 77.00 | 73.25 | +0.73 | 33.0% | 1030 | 33.0% | -0.27 | 17.35 | 14.10 | 20.60 | — |
| — | 63.70 | 70.10 | 66.90 | +0.70 | 32.8% | 1040 | 32.8% | -0.31 | 19.60 | 17.20 | 22.00 | — |
| — | 56.00 | 63.30 | 59.65 | +0.66 | 32.6% | 1050 | 32.6% | -0.34 | 24.35 | 23.20 | 25.50 | — |
| — | 51.00 | 57.40 | 54.20 | +0.62 | 32.4% | 1060 | 32.4% | -0.38 | 29.10 | 26.90 | 31.30 | — |
| — | 44.00 | 50.90 | 47.45 | +0.58 | 32.2% | 1070 | 32.2% | -0.42 | 32.95 | 30.50 | 35.40 | — |
| — | 39.90 | 45.60 | 42.75 | +0.54 | 32.1% | 1080 | 32.1% | -0.47 | 36.15 | 32.60 | 39.70 | — |
| — | 33.30 | 41.00 | 37.15 | +0.50 | 31.9% | 1090 | 31.9% | -0.51 | 42.70 | 40.00 | 45.40 | — |
| — | 28.60 | 36.70 | 32.65 | +0.46 | 31.8% | 1100 | 31.8% | -0.55 | 47.00 | 43.10 | 50.90 | — |
| — | 24.50 | 32.50 | 28.50 | +0.42 | 31.6% | 1110 | 31.6% | -0.59 | 53.85 | 51.00 | 56.70 | — |
| — | 22.70 | 27.90 | 25.30 | +0.37 | 31.5% | 1120 | 31.5% | -0.63 | 60.00 | 57.20 | 62.80 | 0 |
| — | 17.70 | 23.90 | 20.80 | +0.34 | 31.4% | 1130 | 31.4% | -0.67 | 65.50 | 62.00 | 69.00 | 2 |
| — | 14.50 | 20.80 | 17.65 | +0.30 | 31.3% | 1140 | 31.3% | -0.71 | 72.50 | 69.00 | 76.00 | — |
| — | 13.30 | 17.70 | 15.50 | +0.26 | 31.2% | 1150 | 31.2% | -0.75 | 80.25 | 76.50 | 84.00 | — |
| — | 9.40 | 15.60 | 12.50 | +0.23 | 31.1% | 1160 | 31.1% | -0.78 | 88.00 | 84.30 | 91.70 | — |
| — | 7.40 | 13.40 | 10.40 | +0.20 | 31.0% | 1170 | 31.0% | -0.81 | 96.10 | 92.40 | 99.80 | — |
| — | 5.00 | 11.70 | 8.35 | +0.17 | 30.9% | 1180 | 30.9% | -0.84 | 104.50 | 101.00 | 108.00 | — |
| — | 4.00 | 10.60 | 7.30 | +0.15 | 30.8% | 1190 | 30.8% | -0.87 | 113.20 | 109.60 | 116.80 | — |
| — | 2.55 | 8.20 | 5.38 | +0.13 | 30.8% | 1200 | 30.8% | -0.89 | 122.15 | 118.60 | 125.70 | — |
| — | 2.05 | 8.30 | 5.17 | +0.11 | 30.8% | 1210 | 30.8% | -0.91 | 131.80 | 128.00 | 135.60 | — |
| — | 1.60 | 7.60 | 4.60 | +0.09 | 30.7% | 1220 | 30.7% | -0.93 | 141.20 | 137.20 | 145.20 | — |
| — | 1.20 | 7.20 | 4.20 | +0.08 | 30.7% | 1230 | 30.7% | -0.95 | 150.30 | 146.60 | 154.00 | — |
| — | 0.90 | 4.90 | 2.90 | +0.06 | 30.7% | 1240 | 30.7% | -0.96 | 160.00 | 156.40 | 163.60 | — |
| — | 0.40 | 4.90 | 2.65 | +0.05 | 30.7% | 1250 | 30.7% | -0.97 | 169.65 | 166.10 | 173.20 | — |
| — | 0.20 | 3.40 | 1.80 | +0.04 | 30.7% | 1260 | 30.7% | -0.98 | 179.45 | 175.70 | 183.20 | — |
| — | 0.20 | 4.90 | 2.55 | +0.04 | 30.8% | 1270 | 30.8% | -0.99 | 188.65 | 184.30 | 193.00 | — |
| — | 0.50 | 3.10 | 1.80 | +0.03 | 30.8% | 1280 | 30.8% | -1.00 | 198.55 | 194.20 | 202.90 | — |
| — | 0.20 | 3.20 | 1.70 | +0.02 | 30.9% | 1290 | 30.9% | -1.00 | 208.45 | 204.10 | 212.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.02 | 31.0% | 1300 | 31.0% | -1.00 | 218.30 | 214.00 | 222.60 | — |
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.