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 | |
| — | 211.60 | 220.00 | 215.80 | +1.00 | 43.6% | 870 | 43.6% | -0.00 | — | — | 4.90 | — |
| — | 192.00 | 201.00 | 196.50 | +1.00 | 43.0% | 890 | 43.0% | -0.00 | — | — | 4.90 | — |
| — | 182.40 | 189.60 | 186.00 | +0.99 | 42.8% | 900 | 42.8% | -0.01 | — | — | 4.90 | — |
| — | 172.50 | 179.90 | 176.20 | +0.99 | 42.5% | 910 | 42.5% | -0.01 | — | — | 2.45 | — |
| — | 152.90 | 160.10 | 156.50 | +0.98 | 42.1% | 930 | 42.1% | -0.02 | 1.50 | 0.05 | 2.95 | — |
| — | 142.80 | 150.10 | 146.45 | +0.98 | 41.9% | 940 | 41.9% | -0.02 | 1.57 | 0.50 | 2.65 | — |
| — | 104.80 | 112.10 | 108.45 | +0.93 | 41.3% | 980 | 41.3% | -0.07 | 2.98 | 1.05 | 4.90 | — |
| — | 95.80 | 103.00 | 99.40 | +0.91 | 41.1% | 990 | 41.1% | -0.09 | 4.25 | 2.10 | 6.40 | — |
| — | 86.30 | 93.20 | 89.75 | +0.88 | 40.9% | 1000 | 40.9% | -0.12 | 4.65 | 3.10 | 6.20 | — |
| — | 77.70 | 84.60 | 81.15 | +0.85 | 40.8% | 1010 | 40.8% | -0.15 | 6.50 | 3.00 | 10.00 | — |
| — | 74.30 | 80.70 | 77.50 | +0.84 | 40.7% | 1015 | 40.7% | -0.17 | 6.90 | 5.60 | 8.20 | — |
| — | 65.30 | 73.30 | 69.30 | +0.80 | 40.5% | 1025 | 40.5% | -0.20 | 8.90 | 7.50 | 10.30 | — |
| — | 61.20 | 68.30 | 64.75 | +0.78 | 40.5% | 1030 | 40.5% | -0.22 | 9.75 | 6.70 | 12.80 | — |
| — | 58.40 | 64.80 | 61.60 | +0.76 | 40.4% | 1035 | 40.4% | -0.24 | 11.20 | 8.50 | 13.90 | — |
| — | 54.50 | 61.80 | 58.15 | +0.74 | 40.3% | 1040 | 40.3% | -0.26 | 12.60 | 10.10 | 15.10 | — |
| — | 50.00 | 58.30 | 54.15 | +0.72 | 40.2% | 1045 | 40.2% | -0.28 | 13.55 | 11.50 | 15.60 | — |
| — | 49.40 | 55.10 | 52.25 | +0.71 | 40.2% | 1047.5 | 40.2% | -0.30 | 14.25 | 11.10 | 17.40 | — |
| — | 47.30 | 54.80 | 51.05 | +0.70 | 40.1% | 1050 | 40.1% | -0.31 | 15.50 | 13.60 | 17.40 | — |
| — | 45.00 | 53.10 | 49.05 | +0.68 | 40.1% | 1052.5 | 40.1% | -0.32 | 16.45 | 14.90 | 18.00 | — |
| — | 44.30 | 50.60 | 47.45 | +0.67 | 40.1% | 1055 | 40.1% | -0.33 | 17.05 | 15.10 | 19.00 | — |
| — | 42.70 | 48.40 | 45.55 | +0.66 | 40.0% | 1057.5 | 40.0% | -0.34 | 17.95 | 16.00 | 19.90 | — |
| — | 41.00 | 48.10 | 44.55 | +0.65 | 40.0% | 1060 | 40.0% | -0.35 | 18.95 | 17.00 | 20.90 | — |
| — | 39.50 | 46.70 | 43.10 | +0.63 | 39.9% | 1062.5 | 39.9% | -0.37 | 20.45 | 18.20 | 22.70 | — |
| — | 38.00 | 45.30 | 41.65 | +0.62 | 39.9% | 1065 | 39.9% | -0.38 | 20.95 | 19.00 | 22.90 | — |
| — | 35.70 | 43.80 | 39.75 | +0.61 | 39.9% | 1067.5 | 39.9% | -0.40 | 22.35 | 20.40 | 24.30 | — |
| — | 34.80 | 41.70 | 38.25 | +0.60 | 39.8% | 1070 | 39.8% | -0.41 | 23.10 | 20.90 | 25.30 | — |
| — | 33.60 | 40.30 | 36.95 | +0.58 | 39.8% | 1072.5 | 39.8% | -0.42 | 24.85 | 22.00 | 27.70 | — |
| — | 32.00 | 39.50 | 35.75 | +0.57 | 39.7% | 1075 | 39.7% | -0.43 | 24.80 | 22.20 | 27.40 | — |
| — | 31.10 | 37.40 | 34.25 | +0.56 | 39.7% | 1077.5 | 39.7% | -0.45 | 26.35 | 24.10 | 28.60 | — |
| — | 32.00 | 35.90 | 33.95 | +0.54 | 39.7% | 1080 | 39.7% | -0.46 | 27.35 | 24.00 | 30.70 | — |
| — | 28.90 | 33.40 | 31.15 | +0.52 | 39.6% | 1085 | 39.6% | -0.49 | 30.50 | 28.60 | 32.40 | — |
| — | 24.80 | 30.80 | 27.80 | +0.49 | 39.5% | 1090 | 39.5% | -0.51 | 32.45 | 29.50 | 35.40 | — |
| — | 23.00 | 27.50 | 25.25 | +0.46 | 39.4% | 1095 | 39.4% | -0.54 | 35.80 | 33.40 | 38.20 | — |
| — | 20.40 | 26.60 | 23.50 | +0.44 | 39.4% | 1100 | 39.4% | -0.57 | 37.95 | 34.50 | 41.40 | — |
| — | 18.90 | 24.10 | 21.50 | +0.41 | 39.3% | 1105 | 39.3% | -0.59 | 40.70 | 37.70 | 43.70 | — |
| — | 17.20 | 21.90 | 19.55 | +0.38 | 39.2% | 1110 | 39.2% | -0.62 | 44.80 | 41.70 | 47.90 | — |
| — | 15.60 | 20.00 | 17.80 | +0.36 | 39.1% | 1115 | 39.1% | -0.65 | 47.90 | 44.90 | 50.90 | — |
| — | 13.80 | 18.40 | 16.10 | +0.33 | 39.1% | 1120 | 39.1% | -0.67 | 51.55 | 48.40 | 54.70 | — |
| — | 12.60 | 16.90 | 14.75 | +0.31 | 39.0% | 1125 | 39.0% | -0.69 | 54.50 | 50.70 | 58.30 | — |
| — | 10.80 | 16.00 | 13.40 | +0.29 | 39.0% | 1130 | 39.0% | -0.72 | 58.80 | 55.70 | 61.90 | — |
| — | 9.50 | 14.00 | 11.75 | +0.26 | 38.9% | 1135 | — | — | 62.00 | 58.10 | 65.90 | — |
| — | 9.10 | 13.60 | 11.35 | — | — | 1140 | 38.9% | -0.76 | 65.80 | 62.10 | 69.50 | — |
| — | 7.80 | 12.30 | 10.05 | +0.22 | 38.9% | 1145 | 38.9% | -0.78 | 69.90 | 66.40 | 73.40 | — |
| — | 7.10 | 11.40 | 9.25 | +0.20 | 38.8% | 1150 | 38.8% | -0.80 | 73.90 | 70.40 | 77.40 | — |
| — | 5.60 | 9.50 | 7.55 | +0.17 | 38.8% | 1160 | 38.8% | -0.84 | 81.95 | 78.10 | 85.80 | — |
| — | 4.20 | 8.40 | 6.30 | +0.14 | 38.8% | 1170 | 38.8% | -0.87 | 90.90 | 87.40 | 94.40 | — |
| — | 3.30 | 7.70 | 5.50 | +0.11 | 38.9% | 1180 | 38.9% | -0.89 | 99.55 | 95.70 | 103.40 | — |
| — | 1.50 | 5.80 | 3.65 | +0.09 | 38.9% | 1190 | 38.9% | -0.92 | 108.65 | 105.00 | 112.30 | — |
| — | 1.75 | 3.70 | 2.73 | +0.07 | 39.1% | 1200 | 39.1% | -0.93 | 117.80 | 114.10 | 121.50 | — |
| — | 1.15 | 4.00 | 2.58 | +0.06 | 39.3% | 1210 | 39.3% | -0.95 | 127.30 | 123.60 | 131.00 | — |
| — | 0.90 | 2.50 | 1.70 | +0.05 | 39.5% | 1220 | 39.5% | -0.96 | 137.05 | 133.30 | 140.80 | — |
| — | 0.30 | 5.90 | 3.10 | +0.04 | 39.8% | 1230 | 39.8% | -0.97 | 146.70 | 143.20 | 150.20 | — |
| — | 0.45 | 1.80 | 1.12 | +0.03 | 40.2% | 1240 | 40.2% | -0.98 | 156.50 | 153.00 | 160.00 | — |
| — | 0.25 | 2.15 | 1.20 | +0.02 | 40.7% | 1250 | 40.7% | -0.99 | 166.35 | 162.80 | 169.90 | — |
| — | 0.10 | 3.20 | 1.65 | +0.02 | 41.1% | 1260 | 41.1% | -0.99 | 176.10 | 172.50 | 179.70 | — |
| — | 0.05 | 4.90 | 2.48 | +0.02 | 41.7% | 1270 | 41.7% | -1.00 | 185.70 | 181.00 | 190.40 | — |
| — | — | 4.20 | — | +0.01 | 42.3% | 1280 | 42.3% | -1.00 | 195.65 | 191.60 | 199.70 | — |
| — | — | 4.90 | — | +0.01 | 43.0% | 1290 | 43.0% | -1.00 | 205.65 | 201.00 | 210.30 | — |
| — | — | 4.90 | — | +0.01 | 43.7% | 1300 | 43.7% | -1.00 | 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.