Spot 1084.13
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 215.00 | 223.50 | 219.25 | +0.98 | 35.7% | 870 | 35.7% | -0.02 | — | — | 3.80 | — |
| — | 195.00 | 204.30 | 199.65 | +0.98 | 35.3% | 890 | 35.3% | -0.02 | — | — | 4.90 | — |
| — | 185.60 | 193.40 | 189.50 | +0.97 | 35.0% | 900 | 35.0% | -0.03 | 1.80 | 0.50 | 3.10 | — |
| — | 176.50 | 183.80 | 180.15 | +0.96 | 34.8% | 910 | 34.8% | -0.04 | 2.23 | 0.65 | 3.80 | — |
| — | 157.50 | 165.60 | 161.55 | +0.94 | 34.4% | 930 | 34.4% | -0.06 | 4.20 | 0.70 | 7.70 | — |
| — | 147.10 | 156.50 | 151.80 | +0.93 | 34.1% | 940 | 34.1% | -0.07 | 3.60 | 1.20 | 6.00 | — |
| — | 112.70 | 121.00 | 116.85 | +0.87 | 33.3% | 980 | 33.3% | -0.13 | 8.25 | 5.80 | 10.70 | — |
| — | 104.30 | 112.00 | 108.15 | +0.84 | 33.1% | 990 | 33.1% | -0.16 | 9.20 | 7.00 | 11.40 | — |
| — | 96.60 | 103.80 | 100.20 | +0.82 | 32.9% | 1000 | 32.9% | -0.18 | 11.10 | 8.60 | 13.60 | — |
| — | 88.20 | 96.40 | 92.30 | +0.79 | 32.8% | 1010 | 32.8% | -0.21 | 13.85 | 10.70 | 17.00 | — |
| — | 73.90 | 80.90 | 77.40 | +0.73 | 32.4% | 1030 | 32.4% | -0.27 | 19.10 | 15.20 | 23.00 | — |
| — | 67.20 | 74.00 | 70.60 | +0.70 | 32.3% | 1040 | 32.3% | -0.30 | 22.00 | 18.00 | 26.00 | — |
| — | 60.00 | 67.80 | 63.90 | +0.66 | 32.1% | 1050 | 32.1% | -0.34 | 25.40 | 21.20 | 29.60 | — |
| — | 54.10 | 61.00 | 57.55 | +0.63 | 32.0% | 1060 | 32.0% | -0.38 | 28.45 | 25.40 | 31.50 | — |
| — | 48.00 | 55.10 | 51.55 | +0.59 | 31.9% | 1070 | 31.9% | -0.42 | 32.90 | 29.20 | 36.60 | — |
| — | 42.10 | 49.70 | 45.90 | +0.55 | 31.8% | 1080 | 31.8% | -0.46 | 37.25 | 33.10 | 41.40 | — |
| — | 37.00 | 44.70 | 40.85 | +0.51 | 31.7% | 1090 | 31.7% | -0.49 | 42.15 | 38.00 | 46.30 | — |
| — | 32.10 | 40.00 | 36.05 | +0.47 | 31.6% | 1100 | 31.6% | -0.53 | 47.70 | 43.50 | 51.90 | — |
| — | 28.20 | 35.00 | 31.60 | +0.43 | 31.6% | 1110 | 31.6% | -0.57 | 53.70 | 49.40 | 58.00 | — |
| — | 24.50 | 31.00 | 27.75 | +0.39 | 31.5% | 1120 | 31.5% | -0.61 | 60.15 | 56.40 | 63.90 | — |
| 0 | 20.50 | 28.10 | 24.30 | +0.36 | 31.4% | 1130 | 31.4% | -0.65 | 66.55 | 62.40 | 70.70 | — |
| — | 17.50 | 24.00 | 20.75 | +0.32 | 31.4% | 1140 | 31.4% | -0.69 | 73.55 | 69.80 | 77.30 | — |
| — | 14.00 | 22.00 | 18.00 | +0.29 | 31.4% | 1150 | 31.4% | -0.72 | 80.65 | 76.50 | 84.80 | — |
| — | 12.50 | 19.40 | 15.95 | +0.26 | 31.4% | 1160 | 31.4% | -0.75 | 88.15 | 84.00 | 92.30 | — |
| — | 9.00 | 16.80 | 12.90 | +0.23 | 31.4% | 1170 | 31.4% | -0.78 | 96.00 | 92.00 | 100.00 | — |
| — | 8.00 | 15.10 | 11.55 | +0.20 | 31.4% | 1180 | 31.4% | -0.81 | 104.10 | 99.60 | 108.60 | — |
| — | 5.70 | 13.50 | 9.60 | — | — | 1190 | — | — | 112.30 | 107.60 | 117.00 | — |
| — | 5.40 | 11.70 | 8.55 | — | — | 1200 | 31.4% | -0.86 | 120.75 | 116.00 | 125.50 | — |
| — | 4.40 | 10.40 | 7.40 | +0.14 | 31.5% | 1210 | — | — | 130.05 | 126.00 | 134.10 | — |
| — | 1.75 | 8.80 | 5.28 | — | — | 1220 | — | — | 139.10 | 135.00 | 143.20 | — |
| — | 2.70 | 8.10 | 5.40 | — | — | 1230 | — | — | 148.15 | 144.40 | 151.90 | — |
| — | 2.15 | 7.20 | 4.67 | +0.09 | 31.6% | 1240 | — | — | 157.25 | 153.20 | 161.30 | — |
| — | 0.30 | 7.40 | 3.85 | +0.08 | 31.7% | 1250 | 31.7% | -0.95 | 166.75 | 162.70 | 170.80 | — |
| — | 0.55 | 6.60 | 3.58 | +0.06 | 31.7% | 1260 | 31.7% | -0.96 | 176.50 | 172.00 | 181.00 | — |
| — | 0.60 | 6.30 | 3.45 | — | — | 1270 | — | — | 186.35 | 182.00 | 190.70 | — |
| — | 0.05 | 6.10 | 3.08 | +0.05 | 31.9% | 1280 | — | — | 196.20 | 192.00 | 200.40 | — |
| — | — | 4.90 | — | — | — | 1290 | — | — | 206.15 | 202.00 | 210.30 | — |
| — | — | 4.90 | — | — | — | 1300 | — | — | 215.55 | 211.00 | 220.10 | — |
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.