Spot 1123.34
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 221.80 | 230.10 | 225.95 | +0.99 | 35.0% | 900 | 35.0% | -0.01 | — | — | 1.60 | — |
| — | 211.70 | 219.80 | 215.75 | +0.99 | 34.6% | 910 | 34.6% | -0.01 | — | — | 7.00 | — |
| — | 201.50 | 210.00 | 205.75 | +0.98 | 34.3% | 920 | 34.3% | -0.02 | — | — | 7.10 | — |
| — | 116.20 | 124.40 | 120.30 | +0.90 | 31.4% | 1010 | 31.4% | -0.10 | 4.90 | 0.60 | 9.20 | — |
| — | 107.00 | 116.00 | 111.50 | +0.88 | 31.1% | 1020 | 31.1% | -0.12 | 6.80 | 3.50 | 10.10 | — |
| — | 90.00 | 98.80 | 94.40 | +0.84 | 30.5% | 1040 | 30.5% | -0.16 | 8.90 | 6.90 | 10.90 | — |
| — | 82.20 | 90.80 | 86.50 | +0.81 | 30.2% | 1050 | 30.2% | -0.19 | 10.30 | 6.00 | 14.60 | — |
| — | 76.00 | 82.90 | 79.45 | +0.78 | 30.0% | 1060 | 30.0% | -0.22 | 12.80 | 9.50 | 16.10 | — |
| — | 68.20 | 75.20 | 71.70 | +0.74 | 29.8% | 1070 | 29.8% | -0.25 | 15.05 | 11.20 | 18.90 | — |
| — | 61.00 | 67.90 | 64.45 | +0.71 | 29.6% | 1080 | 29.6% | -0.29 | 17.35 | 13.10 | 21.60 | — |
| — | 54.20 | 60.90 | 57.55 | +0.67 | 29.4% | 1090 | 29.4% | -0.33 | 21.00 | 17.20 | 24.80 | — |
| — | 48.50 | 54.90 | 51.70 | +0.62 | 29.2% | 1100 | 29.2% | -0.38 | 24.85 | 21.30 | 28.40 | — |
| — | 42.10 | 48.90 | 45.50 | +0.59 | 29.1% | 1110 | 29.1% | -0.41 | 27.75 | 24.20 | 31.30 | — |
| — | 37.50 | 43.00 | 40.25 | +0.55 | 28.9% | 1120 | 28.9% | -0.46 | 33.20 | 29.70 | 36.70 | — |
| — | 32.40 | 37.40 | 34.90 | +0.50 | 28.8% | 1130 | 28.8% | -0.50 | 37.75 | 34.10 | 41.40 | — |
| — | 27.90 | 33.50 | 30.70 | +0.46 | 28.7% | 1140 | 28.7% | -0.55 | 43.60 | 40.20 | 47.00 | — |
| — | 23.70 | 29.60 | 26.65 | +0.42 | 28.7% | 1150 | 28.7% | -0.59 | 49.45 | 46.10 | 52.80 | — |
| — | 18.00 | 25.80 | 21.90 | +0.38 | 28.7% | 1160 | 28.7% | -0.63 | 56.10 | 53.10 | 59.10 | — |
| — | 14.40 | 23.00 | 18.70 | +0.34 | 28.7% | 1170 | 28.7% | -0.67 | 61.75 | 58.70 | 64.80 | — |
| — | 12.10 | 19.30 | 15.70 | +0.30 | 28.7% | 1180 | 28.7% | -0.71 | 69.25 | 65.60 | 72.90 | — |
| — | 9.80 | 16.50 | 13.15 | +0.26 | 28.7% | 1190 | 28.7% | -0.75 | 77.60 | 73.20 | 82.00 | — |
| — | 9.00 | 13.30 | 11.15 | +0.23 | 28.8% | 1200 | 28.8% | -0.78 | 85.55 | 81.10 | 90.00 | — |
| — | 5.00 | 13.60 | 9.30 | +0.20 | 28.9% | 1210 | 28.9% | -0.81 | 93.70 | 89.40 | 98.00 | — |
| — | 3.00 | 11.00 | 7.00 | +0.18 | 29.0% | 1220 | 29.0% | -0.84 | 102.10 | 98.00 | 106.20 | — |
| — | 1.35 | 10.00 | 5.67 | +0.15 | 29.2% | 1230 | 29.2% | -0.86 | 111.05 | 106.70 | 115.40 | — |
| — | 0.50 | 9.20 | 4.85 | +0.13 | 29.3% | 1240 | 29.3% | -0.89 | 119.85 | 116.20 | 123.50 | — |
| — | 1.75 | 7.20 | 4.47 | +0.11 | 29.5% | 1250 | 29.5% | -0.90 | 129.45 | 125.40 | 133.50 | — |
| — | 0.05 | 5.10 | 2.58 | +0.10 | 29.8% | 1260 | 29.8% | -0.92 | 139.05 | 135.10 | 143.00 | — |
| — | — | 8.50 | — | — | — | 1270 | — | — | 148.95 | 144.50 | 153.40 | — |
| — | — | 8.20 | — | +0.07 | 30.3% | 1280 | — | — | 158.65 | 154.30 | 163.00 | — |
| — | — | 8.00 | — | — | — | 1290 | — | — | 168.65 | 164.30 | 173.00 | — |
| — | — | 7.90 | — | — | — | 1300 | — | — | 178.65 | 174.30 | 183.00 | — |
| — | — | 7.30 | — | — | — | 1310 | — | — | 188.65 | 184.30 | 193.00 | — |
| — | — | 7.20 | — | — | — | 1320 | 31.7% | -0.99 | 198.65 | 194.30 | 203.00 | — |
| — | — | 7.10 | — | +0.04 | 32.1% | 1330 | — | — | 208.65 | 204.30 | 213.00 | — |
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.