Spot 1067.92
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 205.00 | 215.00 | 210.00 | +1.00 | 42.1% | 860 | 42.1% | -0.00 | — | — | 7.40 | — |
| — | 185.00 | 194.80 | 189.90 | +1.00 | 41.8% | 880 | 41.8% | -0.00 | — | — | 7.40 | — |
| — | 175.00 | 185.00 | 180.00 | +1.00 | 41.8% | 890 | 41.8% | -0.00 | — | — | 7.50 | — |
| — | 165.00 | 175.00 | 170.00 | +0.99 | 41.7% | 900 | 41.7% | -0.01 | — | — | 3.00 | — |
| — | 145.00 | 153.80 | 149.40 | — | — | 920 | 41.7% | -0.01 | 3.83 | 0.05 | 7.60 | — |
| — | 135.00 | 145.00 | 140.00 | +0.98 | 41.7% | 930 | 41.7% | -0.02 | 0.78 | 0.05 | 1.50 | — |
| — | 75.90 | 84.90 | 80.40 | +0.86 | 42.0% | 995 | 42.0% | -0.14 | 4.92 | 2.25 | 7.60 | — |
| — | 71.00 | 79.80 | 75.40 | +0.84 | 42.0% | 1000 | 42.0% | -0.16 | 6.05 | 4.20 | 7.90 | — |
| — | 66.00 | 75.70 | 70.85 | +0.82 | 42.0% | 1005 | 42.0% | -0.18 | 7.35 | 5.30 | 9.40 | — |
| — | 62.70 | 71.70 | 67.20 | +0.80 | 42.1% | 1010 | 42.1% | -0.20 | 7.70 | 6.00 | 9.40 | — |
| — | 59.60 | 67.90 | 63.75 | +0.78 | 42.1% | 1015 | 42.1% | -0.22 | 8.40 | 6.50 | 10.30 | — |
| 0 | 57.10 | 64.00 | 60.55 | +0.76 | 42.1% | 1020 | 42.1% | -0.24 | 10.45 | 7.80 | 13.10 | 10 |
| — | 52.10 | 60.50 | 56.30 | +0.74 | 42.1% | 1025 | 42.1% | -0.26 | 11.30 | 9.80 | 12.80 | — |
| 0 | 49.90 | 58.00 | 53.95 | +0.72 | 42.1% | 1030 | — | — | 12.05 | 9.80 | 14.30 | — |
| — | 47.40 | 53.60 | 50.50 | — | — | 1035 | — | — | 14.20 | 11.20 | 17.20 | — |
| — | 42.50 | 50.40 | 46.45 | +0.67 | 42.1% | 1040 | 42.1% | -0.33 | 15.95 | 13.10 | 18.80 | — |
| — | 39.10 | 47.00 | 43.05 | +0.64 | 42.0% | 1045 | 42.0% | -0.36 | 17.65 | 14.90 | 20.40 | — |
| — | 38.00 | 45.80 | 41.90 | +0.63 | 42.0% | 1047.5 | 42.0% | -0.37 | 18.65 | 15.90 | 21.40 | — |
| — | 37.70 | 44.70 | 41.20 | +0.62 | 42.0% | 1050 | 42.0% | -0.39 | 19.80 | 17.10 | 22.50 | — |
| — | 36.00 | 42.90 | 39.45 | +0.60 | 42.0% | 1052.5 | 42.0% | -0.40 | 20.50 | 18.00 | 23.00 | — |
| — | 35.00 | 41.50 | 38.25 | +0.59 | 42.0% | 1055 | 42.0% | -0.41 | 21.75 | 19.00 | 24.50 | — |
| — | 34.10 | 39.40 | 36.75 | +0.58 | 42.0% | 1057.5 | 42.0% | -0.42 | 23.00 | 20.50 | 25.50 | — |
| — | 31.30 | 38.10 | 34.70 | +0.56 | 42.0% | 1060 | 42.0% | -0.44 | 23.85 | 21.00 | 26.70 | — |
| — | 30.70 | 37.50 | 34.10 | +0.55 | 41.9% | 1062.5 | 41.9% | -0.45 | 24.85 | 22.10 | 27.60 | — |
| — | 28.20 | 36.00 | 32.10 | +0.54 | 41.9% | 1065 | 41.9% | -0.47 | 26.10 | 23.30 | 28.90 | — |
| — | 27.90 | 34.20 | 31.05 | +0.52 | 41.9% | 1067.5 | 41.9% | -0.48 | 27.20 | 24.60 | 29.80 | — |
| — | 27.40 | 33.50 | 30.45 | +0.51 | 41.9% | 1070 | 41.9% | -0.49 | 28.75 | 26.10 | 31.40 | — |
| — | 25.20 | 32.70 | 28.95 | +0.50 | 41.8% | 1072.5 | — | — | 30.00 | 27.20 | 32.80 | — |
| — | 25.20 | 31.40 | 28.30 | — | — | 1075 | — | — | 32.15 | 28.60 | 35.70 | — |
| — | 24.50 | 30.00 | 27.25 | +0.47 | 41.8% | 1077.5 | 41.8% | -0.53 | 33.00 | 30.00 | 36.00 | — |
| — | 23.30 | 29.00 | 26.15 | +0.46 | 41.7% | 1080 | 41.7% | -0.55 | 35.05 | 31.40 | 38.70 | — |
| — | 21.00 | 26.40 | 23.70 | +0.43 | 41.7% | 1085 | 41.7% | -0.57 | 38.00 | 34.30 | 41.70 | — |
| — | 19.40 | 26.00 | 22.70 | +0.40 | 41.6% | 1090 | 41.6% | -0.60 | 40.75 | 37.40 | 44.10 | — |
| — | 17.30 | 23.60 | 20.45 | +0.38 | 41.5% | 1095 | 41.5% | -0.63 | 43.95 | 40.60 | 47.30 | — |
| — | 16.00 | 21.60 | 18.80 | +0.35 | 41.4% | 1100 | 41.4% | -0.65 | 47.35 | 44.00 | 50.70 | — |
| — | 14.80 | 20.20 | 17.50 | +0.33 | 41.4% | 1105 | 41.4% | -0.67 | 50.80 | 47.40 | 54.20 | — |
| — | 11.30 | 18.00 | 14.65 | +0.30 | 41.3% | 1110 | 41.3% | -0.70 | 55.05 | 50.10 | 60.00 | — |
| — | 11.50 | 16.70 | 14.10 | +0.28 | 41.2% | 1115 | 41.2% | -0.72 | 58.45 | 54.60 | 62.30 | — |
| — | 10.10 | 13.10 | 11.60 | +0.26 | 41.1% | 1120 | 41.1% | -0.75 | 62.15 | 59.60 | 64.70 | — |
| — | 8.80 | 13.40 | 11.10 | +0.24 | 41.0% | 1125 | 41.0% | -0.77 | 65.60 | 62.30 | 68.90 | — |
| — | 7.50 | 12.90 | 10.20 | +0.22 | 40.9% | 1130 | 40.9% | -0.79 | 69.60 | 66.30 | 72.90 | — |
| — | 6.20 | 11.40 | 8.80 | +0.20 | 40.8% | 1135 | 40.8% | -0.81 | 74.05 | 70.30 | 77.80 | — |
| — | 5.20 | 10.60 | 7.90 | +0.18 | 40.7% | 1140 | 40.7% | -0.83 | 78.30 | 74.50 | 82.10 | — |
| — | 4.20 | 9.90 | 7.05 | +0.16 | 40.6% | 1145 | 40.6% | -0.84 | 82.55 | 79.00 | 86.10 | — |
| — | 4.80 | 9.10 | 6.95 | +0.15 | 40.5% | 1150 | 40.5% | -0.86 | 86.55 | 83.10 | 90.00 | — |
| — | 3.00 | 7.10 | 5.05 | +0.12 | 40.3% | 1160 | 40.3% | -0.89 | 95.50 | 92.00 | 99.00 | — |
| — | 2.50 | 6.90 | 4.70 | +0.09 | 40.2% | 1170 | 40.2% | -0.91 | 105.30 | 101.00 | 109.60 | — |
| — | 1.65 | 7.30 | 4.47 | +0.07 | 40.1% | 1180 | 40.1% | -0.93 | 114.70 | 110.30 | 119.10 | — |
| — | 0.70 | 6.40 | 3.55 | +0.06 | 40.1% | 1190 | 40.1% | -0.95 | 123.65 | 119.00 | 128.30 | — |
| — | 0.90 | 3.10 | 2.00 | +0.04 | 40.1% | 1200 | 40.1% | -0.97 | 134.15 | 129.40 | 138.90 | 0 |
| 1 | 0.50 | 5.10 | 2.80 | +0.03 | 40.2% | 1210 | — | — | 143.00 | 138.00 | 148.00 | — |
| — | 0.25 | 3.60 | 1.93 | — | — | 1220 | — | — | 153.00 | 148.00 | 158.00 | — |
| — | 0.05 | 1.25 | 0.65 | — | — | 1240 | — | — | 172.95 | 168.00 | 177.90 | — |
| — | — | 4.90 | — | +0.01 | 41.6% | 1250 | — | — | 182.35 | 178.00 | 186.70 | — |
| — | — | 7.50 | — | — | — | 1270 | — | — | 202.00 | 197.00 | 207.00 | — |
| — | — | 7.40 | — | — | — | 1280 | — | — | 212.00 | 207.00 | 217.00 | — |
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.