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 | |
| — | 191.40 | 198.30 | 194.85 | +1.00 | 63.5% | 890 | 63.5% | -0.00 | — | — | 4.90 | — |
| — | 181.20 | 188.50 | 184.85 | +1.00 | 64.1% | 900 | 64.1% | -0.00 | 3.48 | 0.05 | 6.90 | — |
| — | 171.00 | 180.20 | 175.60 | +1.00 | 64.3% | 910 | 64.3% | -0.00 | — | — | 4.90 | — |
| — | 151.80 | 159.00 | 155.40 | +0.99 | 64.0% | 930 | 64.0% | -0.01 | — | — | 4.90 | — |
| — | 141.80 | 149.30 | 145.55 | +0.99 | 63.5% | 940 | 63.5% | -0.01 | 0.45 | 0.15 | 0.75 | — |
| — | 127.20 | 134.50 | 130.85 | +0.98 | 62.6% | 955 | 62.6% | -0.02 | 1.40 | 0.10 | 2.70 | — |
| — | 117.60 | 124.40 | 121.00 | +0.97 | 62.0% | 965 | 62.0% | -0.03 | 1.12 | 0.60 | 1.65 | — |
| — | 102.90 | 110.40 | 106.65 | +0.95 | 61.1% | 980 | 61.1% | -0.05 | 1.65 | 1.30 | 2.00 | — |
| — | 93.40 | 101.00 | 97.20 | +0.93 | 60.7% | 990 | 60.7% | -0.07 | 2.17 | 1.50 | 2.85 | — |
| — | 84.20 | 91.80 | 88.00 | +0.91 | 60.3% | 1000 | 60.3% | -0.09 | 3.90 | 3.00 | 4.80 | — |
| — | 75.00 | 83.00 | 79.00 | +0.88 | 60.0% | 1010 | 60.0% | -0.12 | 3.95 | 2.60 | 5.30 | — |
| — | 70.60 | 77.60 | 74.10 | +0.86 | 59.9% | 1015 | 59.9% | -0.14 | 4.33 | 2.65 | 6.00 | — |
| — | 62.10 | 68.80 | 65.45 | +0.82 | 59.6% | 1025 | 59.6% | -0.18 | 5.90 | 4.00 | 7.80 | — |
| — | 58.10 | 64.80 | 61.45 | +0.80 | 59.6% | 1030 | 59.6% | -0.20 | 7.35 | 6.10 | 8.60 | — |
| — | 54.00 | 61.00 | 57.50 | +0.78 | 59.5% | 1035 | 59.5% | -0.22 | 8.50 | 6.90 | 10.10 | — |
| — | 50.10 | 57.00 | 53.55 | +0.76 | 59.4% | 1040 | 59.4% | -0.24 | 10.00 | 9.00 | 11.00 | — |
| — | 46.40 | 54.50 | 50.45 | +0.73 | 59.4% | 1045 | 59.4% | -0.27 | 10.05 | 7.70 | 12.40 | — |
| — | 45.10 | 51.30 | 48.20 | +0.72 | 59.3% | 1047.5 | 59.3% | -0.28 | 12.30 | 10.30 | 14.30 | — |
| — | 43.90 | 49.60 | 46.75 | +0.71 | 59.3% | 1050 | 59.3% | -0.29 | 11.55 | 9.10 | 14.00 | — |
| — | 41.00 | 49.00 | 45.00 | +0.70 | 59.3% | 1052.5 | 59.3% | -0.30 | 13.20 | 11.30 | 15.10 | — |
| — | 39.80 | 46.00 | 42.90 | +0.68 | 59.2% | 1055 | 59.2% | -0.32 | 13.15 | 10.60 | 15.70 | — |
| — | 37.90 | 45.50 | 41.70 | +0.67 | 59.2% | 1057.5 | 59.2% | -0.33 | 14.45 | 12.30 | 16.60 | — |
| — | 36.90 | 42.70 | 39.80 | +0.66 | 59.2% | 1060 | 59.2% | -0.34 | 15.05 | 12.50 | 17.60 | — |
| — | 35.40 | 41.20 | 38.30 | +0.64 | 59.1% | 1062.5 | 59.1% | -0.36 | 15.75 | 13.30 | 18.20 | — |
| — | 32.80 | 41.00 | 36.90 | +0.63 | 59.1% | 1065 | 59.1% | -0.37 | 17.75 | 15.70 | 19.80 | — |
| — | 32.30 | 39.60 | 35.95 | +0.61 | 59.1% | 1067.5 | 59.1% | -0.39 | 18.45 | 16.30 | 20.60 | — |
| — | 31.10 | 35.90 | 33.50 | +0.60 | 59.0% | 1070 | 59.0% | -0.40 | 19.40 | 17.40 | 21.40 | — |
| — | 29.80 | 34.40 | 32.10 | +0.58 | 59.0% | 1072.5 | 59.0% | -0.42 | 20.35 | 18.10 | 22.60 | — |
| — | 28.20 | 34.60 | 31.40 | +0.57 | 59.0% | 1075 | 59.0% | -0.43 | 21.45 | 18.50 | 24.40 | — |
| — | 27.00 | 31.70 | 29.35 | +0.55 | 58.9% | 1077.5 | 58.9% | -0.45 | 22.55 | 20.40 | 24.70 | — |
| — | 26.60 | 30.40 | 28.50 | +0.54 | 58.9% | 1080 | 58.9% | -0.46 | 23.80 | 21.60 | 26.00 | — |
| — | 25.00 | 27.80 | 26.40 | +0.51 | 58.8% | 1085 | 58.8% | -0.49 | 25.70 | 23.00 | 28.40 | — |
| — | 21.20 | 25.80 | 23.50 | +0.48 | 58.7% | 1090 | 58.7% | -0.52 | 29.35 | 26.50 | 32.20 | — |
| — | 18.80 | 23.20 | 21.00 | +0.45 | 58.6% | 1095 | 58.6% | -0.55 | 30.90 | 28.10 | 33.70 | — |
| — | 17.20 | 21.00 | 19.10 | +0.42 | 58.5% | 1100 | 58.5% | -0.58 | 34.30 | 32.10 | 36.50 | — |
| — | 15.30 | 19.10 | 17.20 | +0.39 | 58.4% | 1105 | 58.4% | -0.61 | 38.35 | 35.60 | 41.10 | — |
| — | 13.60 | 17.20 | 15.40 | +0.36 | 58.3% | 1110 | 58.3% | -0.64 | 41.05 | 37.00 | 45.10 | — |
| — | 12.40 | 16.50 | 14.45 | +0.34 | 58.2% | 1115 | 58.2% | -0.67 | 45.20 | 41.90 | 48.50 | — |
| — | 10.00 | 13.90 | 11.95 | +0.31 | 58.1% | 1120 | 58.1% | -0.69 | 48.25 | 44.80 | 51.70 | — |
| — | 8.70 | 13.40 | 11.05 | +0.28 | 58.0% | 1125 | 58.0% | -0.72 | 51.45 | 48.40 | 54.50 | — |
| — | 8.60 | 11.20 | 9.90 | +0.26 | 57.9% | 1130 | 57.9% | -0.74 | 55.45 | 51.50 | 59.40 | — |
| — | 4.70 | 8.30 | 6.50 | +0.21 | 57.7% | 1140 | 57.7% | -0.79 | 63.40 | 59.50 | 67.30 | — |
| — | 5.10 | 7.50 | 6.30 | +0.17 | 57.5% | 1150 | 57.5% | -0.83 | 71.60 | 67.60 | 75.60 | — |
| — | 4.00 | 5.60 | 4.80 | +0.14 | 57.4% | 1160 | 57.4% | -0.86 | 80.90 | 77.40 | 84.40 | — |
| — | 2.70 | 5.00 | 3.85 | +0.11 | 57.5% | 1170 | 57.5% | -0.89 | 89.75 | 86.30 | 93.20 | — |
| — | 1.20 | 3.60 | 2.40 | +0.08 | 57.6% | 1180 | — | — | 98.30 | 94.50 | 102.10 | — |
| — | 1.65 | 3.40 | 2.52 | +0.07 | 57.9% | 1190 | 57.9% | -0.94 | 107.65 | 103.90 | 111.40 | — |
| — | 0.75 | 2.00 | 1.38 | +0.05 | 58.5% | 1200 | 58.5% | -0.95 | 117.10 | 113.40 | 120.80 | — |
| — | 0.80 | 2.20 | 1.50 | +0.04 | 59.3% | 1210 | 59.3% | -0.96 | 126.75 | 123.10 | 130.40 | — |
| — | 0.60 | 1.70 | 1.15 | +0.03 | 60.3% | 1220 | 60.3% | -0.97 | 136.50 | 133.00 | 140.00 | — |
| — | 0.40 | 1.50 | 0.95 | +0.03 | 61.5% | 1230 | 61.5% | -0.98 | 146.30 | 142.80 | 149.80 | — |
| — | 0.25 | 1.10 | 0.68 | +0.02 | 63.0% | 1240 | 63.0% | -0.98 | 156.05 | 152.40 | 159.70 | — |
| — | — | 1.70 | — | +0.02 | 66.1% | 1260 | 66.1% | -0.99 | 176.05 | 172.50 | 179.60 | — |
| — | — | 4.90 | — | +0.01 | 69.0% | 1280 | 69.0% | -0.99 | 195.85 | 192.30 | 199.40 | — |
| — | — | 0.80 | — | +0.01 | 70.6% | 1300 | 70.6% | -1.00 | 215.60 | 211.00 | 220.20 | — |
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.