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 | |
| — | 209.70 | 218.00 | 213.85 | +1.00 | 40.6% | 870 | 40.6% | -0.00 | — | — | 6.90 | — |
| — | 189.70 | 197.50 | 193.60 | +0.99 | 40.0% | 890 | 40.0% | -0.01 | — | — | 7.00 | — |
| — | 180.00 | 187.60 | 183.80 | +0.99 | 39.7% | 900 | 39.7% | -0.01 | — | — | 4.90 | — |
| — | 170.10 | 178.80 | 174.45 | +0.99 | 39.5% | 910 | 39.5% | -0.01 | 2.02 | 0.05 | 4.00 | — |
| — | 150.50 | 158.70 | 154.60 | +0.98 | 39.0% | 930 | 39.0% | -0.02 | 2.48 | 0.05 | 4.90 | — |
| — | 140.70 | 148.70 | 144.70 | +0.97 | 38.8% | 940 | 38.8% | -0.03 | 2.27 | 0.05 | 4.50 | — |
| — | 104.50 | 110.80 | 107.65 | +0.92 | 38.1% | 980 | 38.1% | -0.08 | 5.10 | 2.70 | 7.50 | — |
| — | 95.00 | 102.10 | 98.55 | — | — | 990 | — | — | 6.40 | 3.60 | 9.20 | — |
| — | 86.30 | 93.50 | 89.90 | +0.87 | 37.8% | 1000 | 37.8% | -0.13 | 6.50 | 4.00 | 9.00 | — |
| — | 78.00 | 85.10 | 81.55 | +0.84 | 37.7% | 1010 | 37.7% | -0.16 | 7.25 | 5.10 | 9.40 | — |
| — | 74.30 | 81.00 | 77.65 | +0.82 | 37.6% | 1015 | 37.6% | -0.18 | 8.20 | 6.60 | 9.80 | — |
| — | 66.10 | 73.30 | 69.70 | +0.79 | 37.5% | 1025 | 37.5% | -0.22 | 10.85 | 8.10 | 13.60 | — |
| — | 62.90 | 69.50 | 66.20 | +0.77 | 37.4% | 1030 | 37.4% | -0.24 | 11.60 | 9.50 | 13.70 | — |
| — | 58.90 | 65.90 | 62.40 | +0.75 | 37.3% | 1035 | — | — | 13.05 | 11.10 | 15.00 | — |
| — | 55.40 | 62.30 | 58.85 | — | — | 1040 | — | — | 15.65 | 12.30 | 19.00 | — |
| — | 52.50 | 58.00 | 55.25 | — | — | 1045 | — | — | 16.70 | 12.90 | 20.50 | — |
| — | 49.90 | 57.00 | 53.45 | — | — | 1047.5 | — | — | 16.85 | 14.10 | 19.60 | — |
| — | 48.60 | 55.60 | 52.10 | +0.68 | 37.1% | 1050 | 37.1% | -0.32 | 18.25 | 14.70 | 21.80 | — |
| — | 46.60 | 53.90 | 50.25 | +0.67 | 37.1% | 1052.5 | 37.1% | -0.33 | 19.40 | 15.80 | 23.00 | — |
| — | 44.90 | 52.30 | 48.60 | +0.66 | 37.1% | 1055 | 37.1% | -0.35 | 19.00 | 15.50 | 22.50 | — |
| — | 43.40 | 50.80 | 47.10 | +0.64 | 37.0% | 1057.5 | 37.0% | -0.36 | 20.25 | 16.50 | 24.00 | — |
| — | 41.80 | 49.00 | 45.40 | +0.63 | 37.0% | 1060 | 37.0% | -0.37 | 21.50 | 18.00 | 25.00 | — |
| — | 40.30 | 47.70 | 44.00 | +0.62 | 37.0% | 1062.5 | 37.0% | -0.38 | 21.45 | 19.00 | 23.90 | — |
| — | 38.80 | 46.00 | 42.40 | +0.61 | 36.9% | 1065 | 36.9% | -0.40 | 23.15 | 19.50 | 26.80 | — |
| — | 37.30 | 44.80 | 41.05 | +0.60 | 36.9% | 1067.5 | 36.9% | -0.41 | 23.45 | 21.10 | 25.80 | — |
| — | 36.10 | 43.40 | 39.75 | +0.58 | 36.9% | 1070 | 36.9% | -0.42 | 25.60 | 22.50 | 28.70 | — |
| — | 34.40 | 40.90 | 37.65 | +0.57 | 36.8% | 1072.5 | 36.8% | -0.43 | 27.45 | 24.10 | 30.80 | — |
| — | 33.00 | 40.60 | 36.80 | +0.56 | 36.8% | 1075 | 36.8% | -0.45 | 27.25 | 24.70 | 29.80 | — |
| — | 32.10 | 38.20 | 35.15 | +0.54 | 36.8% | 1077.5 | 36.8% | -0.46 | 30.05 | 27.80 | 32.30 | — |
| — | 30.40 | 38.00 | 34.20 | +0.53 | 36.7% | 1080 | 36.7% | -0.47 | 30.10 | 26.20 | 34.00 | — |
| — | 27.80 | 34.30 | 31.05 | +0.51 | 36.7% | 1085 | 36.7% | -0.50 | 33.95 | 31.50 | 36.40 | — |
| — | 26.80 | 32.80 | 29.80 | +0.48 | 36.6% | 1090 | 36.6% | -0.52 | 36.50 | 34.10 | 38.90 | — |
| — | 23.00 | 30.90 | 26.95 | +0.45 | 36.5% | 1095 | 36.5% | -0.55 | 37.50 | 34.00 | 41.00 | — |
| — | 20.80 | 28.60 | 24.70 | +0.43 | 36.5% | 1100 | 36.5% | -0.57 | 41.85 | 39.30 | 44.40 | — |
| — | 19.70 | 25.70 | 22.70 | +0.40 | 36.4% | 1105 | 36.4% | -0.60 | 43.95 | 40.00 | 47.90 | — |
| — | 17.70 | 24.10 | 20.90 | +0.38 | 36.4% | 1110 | 36.4% | -0.62 | 46.85 | 43.10 | 50.60 | — |
| — | 15.90 | 22.10 | 19.00 | +0.36 | 36.3% | 1115 | 36.3% | -0.65 | 49.85 | 46.40 | 53.30 | — |
| — | 14.50 | 20.20 | 17.35 | +0.33 | 36.2% | 1120 | 36.2% | -0.67 | 53.45 | 49.80 | 57.10 | — |
| — | 13.50 | 17.70 | 15.60 | +0.31 | 36.2% | 1125 | 36.2% | -0.69 | 56.80 | 53.30 | 60.30 | — |
| — | 11.30 | 16.70 | 14.00 | +0.29 | 36.1% | 1130 | 36.1% | -0.72 | 60.80 | 57.00 | 64.60 | — |
| — | 9.60 | 15.30 | 12.45 | +0.27 | 36.1% | 1135 | 36.1% | -0.74 | 63.75 | 60.70 | 66.80 | — |
| — | 8.20 | 14.20 | 11.20 | +0.25 | 36.0% | 1140 | 36.0% | -0.76 | 68.10 | 64.50 | 71.70 | — |
| — | — | — | — | — | — | 1145 | — | — | — | — | — | — |
| — | 6.00 | 11.20 | 8.60 | +0.21 | 35.9% | 1150 | 35.9% | -0.80 | 75.85 | 72.50 | 79.20 | — |
| — | 4.00 | 9.60 | 6.80 | +0.17 | 35.8% | 1160 | 35.8% | -0.83 | 84.45 | 80.90 | 88.00 | — |
| — | 3.30 | 9.10 | 6.20 | +0.14 | 35.7% | 1170 | 35.7% | -0.86 | 93.30 | 89.50 | 97.10 | — |
| — | 1.15 | 8.20 | 4.67 | +0.12 | 35.7% | 1180 | 35.7% | -0.89 | 102.25 | 98.50 | 106.00 | — |
| — | 1.60 | 7.60 | 4.60 | +0.09 | 35.6% | 1190 | 35.6% | -0.92 | 111.10 | 107.80 | 114.40 | — |
| — | 1.30 | 5.10 | 3.20 | +0.08 | 35.6% | 1200 | 35.6% | -0.94 | 120.75 | 117.20 | 124.30 | — |
| — | 1.20 | 4.20 | 2.70 | +0.06 | 35.6% | 1210 | 35.6% | -0.95 | 130.60 | 126.90 | 134.30 | — |
| — | 0.70 | 3.70 | 2.20 | +0.05 | 35.5% | 1220 | 35.5% | -0.97 | 140.20 | 136.50 | 143.90 | — |
| — | 0.40 | 3.40 | 1.90 | +0.04 | 35.6% | 1230 | 35.6% | -0.98 | 149.25 | 144.90 | 153.60 | — |
| — | 0.10 | 3.10 | 1.60 | +0.03 | 35.6% | 1240 | 35.6% | -0.99 | 159.00 | 154.60 | 163.40 | — |
| — | 0.10 | 3.10 | 1.60 | +0.02 | 35.7% | 1250 | 35.7% | -1.00 | 168.80 | 164.40 | 173.20 | — |
| — | 0.10 | 3.30 | 1.70 | +0.02 | 35.8% | 1260 | 35.8% | -1.00 | 178.65 | 174.30 | 183.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.01 | 35.9% | 1270 | 35.9% | -1.00 | 188.55 | 184.20 | 192.90 | — |
| — | — | 7.50 | — | — | — | 1280 | — | — | 198.55 | 194.20 | 202.90 | — |
| — | — | 7.50 | — | — | — | 1290 | — | — | 208.45 | 204.10 | 212.80 | — |
| — | — | 7.40 | — | — | — | 1300 | — | — | 218.35 | 214.00 | 222.70 | — |
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.