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 | |
| — | 188.80 | 196.50 | 192.65 | +0.99 | 57.3% | 890 | 57.3% | -0.01 | — | — | 6.90 | — |
| — | 178.50 | 187.00 | 182.75 | +0.99 | 56.5% | 900 | 56.5% | -0.01 | — | — | 7.00 | — |
| — | 169.00 | 177.40 | 173.20 | +0.99 | 55.6% | 910 | 55.6% | -0.01 | — | — | 7.00 | — |
| — | 149.20 | 156.80 | 153.00 | +0.98 | 53.7% | 930 | 53.7% | -0.02 | 1.57 | 0.15 | 3.00 | — |
| — | 139.30 | 147.00 | 143.15 | +0.98 | 52.8% | 940 | 52.8% | -0.02 | 0.50 | 0.05 | 0.95 | — |
| — | 124.70 | 132.40 | 128.55 | +0.96 | 51.6% | 955 | 51.6% | -0.04 | 2.12 | 0.45 | 3.80 | — |
| — | 116.50 | 122.80 | 119.65 | +0.95 | 50.8% | 965 | 50.8% | -0.05 | 1.52 | 0.75 | 2.30 | — |
| — | 102.30 | 108.60 | 105.45 | +0.93 | 49.9% | 980 | 49.9% | -0.07 | 2.55 | 1.60 | 3.50 | — |
| — | 93.10 | 99.40 | 96.25 | +0.91 | 49.3% | 990 | 49.3% | -0.09 | 3.02 | 2.15 | 3.90 | — |
| — | 83.60 | 90.60 | 87.10 | +0.89 | 48.8% | 1000 | 48.8% | -0.11 | 4.45 | 3.80 | 5.10 | — |
| — | 75.00 | 81.90 | 78.45 | +0.86 | 48.4% | 1010 | 48.4% | -0.14 | 6.40 | 3.10 | 9.70 | — |
| — | 71.50 | 77.50 | 74.50 | +0.84 | 48.2% | 1015 | 48.2% | -0.16 | 7.75 | 5.00 | 10.50 | — |
| — | 62.30 | 69.20 | 65.75 | +0.81 | 47.8% | 1025 | 47.8% | -0.19 | 8.35 | 6.50 | 10.20 | — |
| — | 58.30 | 65.50 | 61.90 | +0.78 | 47.7% | 1030 | 47.7% | -0.21 | 9.20 | 6.60 | 11.80 | — |
| — | 54.50 | 61.30 | 57.90 | +0.76 | 47.5% | 1035 | 47.5% | -0.24 | 11.40 | 8.60 | 14.20 | — |
| — | 50.70 | 57.50 | 54.10 | +0.74 | 47.4% | 1040 | 47.4% | -0.26 | 10.35 | 8.50 | 12.20 | — |
| — | 47.20 | 54.10 | 50.65 | +0.72 | 47.2% | 1045 | 47.2% | -0.28 | 12.25 | 10.70 | 13.80 | — |
| — | 45.20 | 52.50 | 48.85 | +0.70 | 47.1% | 1047.5 | 47.1% | -0.30 | 13.20 | 11.80 | 14.60 | — |
| — | 44.70 | 49.80 | 47.25 | +0.69 | 47.1% | 1050 | 47.1% | -0.31 | 13.55 | 12.10 | 15.00 | — |
| — | 43.30 | 47.70 | 45.50 | +0.68 | 47.0% | 1052.5 | 47.0% | -0.32 | 14.90 | 13.20 | 16.60 | — |
| — | 41.70 | 47.40 | 44.55 | +0.67 | 46.9% | 1055 | 46.9% | -0.33 | 16.50 | 14.00 | 19.00 | — |
| — | 38.50 | 44.00 | 41.25 | — | — | 1057.5 | — | — | 16.10 | 14.80 | 17.40 | — |
| — | 37.50 | 41.10 | 39.30 | — | — | 1060 | — | — | 17.30 | 16.20 | 18.40 | — |
| — | 35.80 | 40.50 | 38.15 | — | — | 1062.5 | — | — | 19.30 | 16.80 | 21.80 | — |
| — | 34.80 | 39.80 | 37.30 | — | — | 1065 | — | — | 19.05 | 17.30 | 20.80 | — |
| — | 32.30 | 36.40 | 34.35 | — | — | 1067.5 | 46.6% | -0.40 | 20.05 | 18.90 | 21.20 | — |
| — | 32.70 | 35.80 | 34.25 | +0.58 | 46.5% | 1070 | 46.5% | -0.42 | 21.30 | 19.80 | 22.80 | — |
| — | 29.20 | 36.70 | 32.95 | +0.57 | 46.5% | 1072.5 | 46.5% | -0.43 | 22.70 | 19.60 | 25.80 | — |
| — | 27.80 | 32.10 | 29.95 | +0.56 | 46.4% | 1075 | 46.4% | -0.44 | 22.70 | 20.90 | 24.50 | — |
| — | 26.90 | 31.50 | 29.20 | +0.54 | 46.4% | 1077.5 | 46.4% | -0.46 | 24.70 | 23.30 | 26.10 | — |
| — | 25.40 | 32.70 | 29.05 | +0.53 | 46.3% | 1080 | 46.3% | -0.48 | 26.60 | 24.30 | 28.90 | — |
| — | 22.50 | 26.80 | 24.65 | +0.50 | 46.2% | 1085 | 46.2% | -0.50 | 27.95 | 26.80 | 29.10 | — |
| — | 20.50 | 24.30 | 22.40 | +0.47 | 46.1% | 1090 | 46.1% | -0.53 | 29.25 | 26.80 | 31.70 | — |
| — | 20.20 | 22.80 | 21.50 | +0.44 | 46.0% | 1095 | 46.0% | -0.56 | 33.70 | 32.20 | 35.20 | — |
| — | 17.80 | 19.90 | 18.85 | +0.41 | 45.9% | 1100 | 45.9% | -0.59 | 37.40 | 35.40 | 39.40 | — |
| — | 14.40 | 21.80 | 18.10 | +0.38 | 45.8% | 1105 | 45.8% | -0.62 | 40.20 | 38.20 | 42.20 | — |
| — | 12.30 | 16.20 | 14.25 | +0.36 | 45.7% | 1110 | 45.7% | -0.65 | 42.95 | 39.00 | 46.90 | — |
| — | 11.40 | 16.90 | 14.15 | +0.33 | 45.7% | 1115 | 45.7% | -0.67 | 45.50 | 42.30 | 48.70 | — |
| — | 10.10 | 15.00 | 12.55 | +0.31 | 45.6% | 1120 | 45.6% | -0.70 | 49.80 | 46.00 | 53.60 | — |
| — | 8.30 | 13.60 | 10.95 | +0.28 | 45.5% | 1125 | 45.5% | -0.72 | 53.25 | 49.50 | 57.00 | — |
| — | 7.40 | 12.60 | 10.00 | +0.26 | 45.5% | 1130 | 45.5% | -0.74 | 56.70 | 53.40 | 60.00 | — |
| — | 7.50 | 11.10 | 9.30 | +0.21 | 45.4% | 1140 | 45.4% | -0.79 | 64.95 | 61.30 | 68.60 | — |
| — | 2.90 | 6.90 | 4.90 | +0.17 | 45.4% | 1150 | 45.4% | -0.83 | 73.25 | 69.70 | 76.80 | — |
| — | 2.25 | 7.20 | 4.72 | +0.14 | 45.4% | 1160 | 45.4% | -0.87 | 82.05 | 78.40 | 85.70 | — |
| — | 3.30 | 4.90 | 4.10 | +0.11 | 45.3% | 1170 | 45.3% | -0.89 | 91.15 | 88.70 | 93.60 | — |
| — | 2.10 | 4.00 | 3.05 | +0.09 | 45.3% | 1180 | 45.3% | -0.92 | 100.20 | 97.10 | 103.30 | — |
| — | 1.30 | 2.85 | 2.08 | +0.07 | 45.3% | 1190 | — | — | 109.60 | 106.50 | 112.70 | — |
| — | 1.50 | 2.40 | 1.95 | — | — | 1200 | — | — | 119.15 | 116.00 | 122.30 | — |
| — | 0.80 | 3.00 | 1.90 | — | — | 1210 | — | — | 129.45 | 125.70 | 133.20 | — |
| — | 0.05 | 1.80 | 0.93 | — | — | 1220 | 45.2% | -0.98 | 139.10 | 135.40 | 142.80 | — |
| — | 0.05 | 4.10 | 2.08 | +0.02 | 45.1% | 1230 | 45.1% | -0.99 | 149.00 | 145.30 | 152.70 | — |
| — | 0.05 | 4.50 | 2.27 | +0.02 | 45.0% | 1240 | 45.0% | -0.99 | 158.85 | 155.10 | 162.60 | — |
| — | 0.15 | 1.70 | 0.93 | +0.01 | 44.5% | 1260 | 44.5% | -1.00 | 178.65 | 174.90 | 182.40 | — |
| — | — | 7.00 | — | +0.00 | 43.8% | 1280 | 43.8% | -1.00 | 197.85 | 193.50 | 202.20 | — |
| — | — | 2.50 | — | +0.00 | 43.0% | 1300 | 43.0% | -1.00 | 217.85 | 213.50 | 222.20 | — |
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.