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 | |
| — | 218.80 | 226.90 | 222.85 | +1.00 | 39.9% | 900 | 39.9% | -0.00 | — | — | 4.90 | — |
| — | 208.80 | 216.90 | 212.85 | +1.00 | 39.2% | 910 | 39.2% | -0.00 | — | — | 2.00 | — |
| — | 198.20 | 206.90 | 202.55 | +1.00 | 38.5% | 920 | 38.5% | -0.00 | — | — | 7.30 | — |
| — | 183.10 | 192.00 | 187.55 | +1.00 | 37.5% | 935 | 37.5% | -0.00 | — | — | 7.30 | — |
| — | 173.30 | 182.00 | 177.65 | +1.00 | 36.9% | 945 | 36.9% | -0.00 | — | — | 7.30 | — |
| — | 163.20 | 172.00 | 167.60 | +1.00 | 36.3% | 955 | 36.3% | -0.00 | — | — | 7.30 | — |
| — | 153.50 | 162.00 | 157.75 | +1.00 | 35.7% | 965 | 35.7% | -0.00 | — | — | 7.30 | — |
| — | 144.00 | 152.00 | 148.00 | +1.00 | 35.1% | 975 | 35.1% | -0.00 | — | — | 6.80 | — |
| — | 134.00 | 142.00 | 138.00 | +1.00 | 34.6% | 985 | 34.6% | -0.00 | — | — | 6.80 | — |
| — | 124.00 | 132.10 | 128.05 | +0.99 | 34.1% | 995 | 34.1% | -0.01 | — | — | 6.90 | — |
| — | 114.00 | 122.20 | 118.10 | +0.99 | 33.7% | 1005 | 33.7% | -0.01 | — | — | 4.90 | — |
| — | 109.10 | 117.20 | 113.15 | +0.99 | 33.5% | 1010 | 33.5% | -0.02 | — | — | 1.60 | — |
| — | 99.30 | 107.40 | 103.35 | +0.98 | 33.1% | 1020 | 33.1% | -0.02 | 2.55 | 0.10 | 5.00 | — |
| — | 94.70 | 102.50 | 98.60 | +0.97 | 32.9% | 1025 | 32.9% | -0.03 | 2.50 | 0.10 | 4.90 | — |
| — | 85.20 | 92.90 | 89.05 | +0.96 | 32.5% | 1035 | 32.5% | -0.04 | 2.58 | 0.25 | 4.90 | — |
| — | 80.00 | 88.10 | 84.05 | +0.95 | 32.4% | 1040 | 32.4% | -0.05 | 1.70 | 0.50 | 2.90 | — |
| — | 76.10 | 83.30 | 79.70 | +0.94 | 32.2% | 1045 | 32.2% | -0.06 | 3.62 | 0.55 | 6.70 | — |
| — | 71.40 | 78.70 | 75.05 | +0.93 | 32.1% | 1050 | 32.1% | -0.07 | 2.35 | 0.80 | 3.90 | — |
| — | 66.50 | 74.00 | 70.25 | +0.92 | 31.9% | 1055 | 31.9% | -0.09 | 3.12 | 1.05 | 5.20 | — |
| — | 64.40 | 71.90 | 68.15 | +0.91 | 31.9% | 1057.5 | 31.9% | -0.09 | 3.10 | 0.60 | 5.60 | — |
| — | 63.00 | 70.10 | 66.55 | +0.90 | 31.8% | 1060 | 31.8% | -0.11 | 3.52 | 0.95 | 6.10 | — |
| — | 60.00 | 67.90 | 63.95 | +0.89 | 31.7% | 1062.5 | 31.7% | -0.11 | 3.42 | 1.55 | 5.30 | — |
| — | 58.70 | 65.70 | 62.20 | +0.88 | 31.7% | 1065 | 31.7% | -0.12 | 3.42 | 1.25 | 5.60 | — |
| — | 55.50 | 63.60 | 59.55 | +0.87 | 31.6% | 1067.5 | 31.6% | -0.13 | 4.50 | 1.80 | 7.20 | — |
| — | 53.30 | 61.30 | 57.30 | +0.86 | 31.6% | 1070 | 31.6% | -0.14 | 4.80 | 1.80 | 7.80 | — |
| — | 52.50 | 59.30 | 55.90 | +0.85 | 31.5% | 1072.5 | 31.5% | -0.15 | 4.17 | 1.95 | 6.40 | — |
| — | 49.00 | 57.30 | 53.15 | +0.83 | 31.5% | 1075 | 31.5% | -0.17 | 4.65 | 2.70 | 6.60 | — |
| — | 48.30 | 55.00 | 51.65 | +0.82 | 31.4% | 1077.5 | 31.4% | -0.18 | 5.75 | 2.50 | 9.00 | — |
| — | 45.00 | 52.70 | 48.85 | +0.80 | 31.4% | 1080 | 31.4% | -0.20 | 5.60 | 3.40 | 7.80 | — |
| — | 41.90 | 49.00 | 45.45 | +0.77 | 31.3% | 1085 | 31.3% | -0.23 | 6.90 | 3.70 | 10.10 | — |
| — | 38.00 | 44.90 | 41.45 | +0.74 | 31.2% | 1090 | 31.2% | -0.26 | 7.00 | 4.20 | 9.80 | — |
| — | 34.30 | 41.50 | 37.90 | +0.73 | 31.1% | 1095 | 31.1% | -0.29 | 10.45 | 8.40 | 12.50 | — |
| — | 30.80 | 37.80 | 34.30 | +0.68 | 31.0% | 1100 | 31.0% | -0.32 | 11.50 | 9.50 | 13.50 | — |
| — | 28.50 | 34.10 | 31.30 | +0.65 | 31.0% | 1105 | 31.0% | -0.36 | 12.85 | 10.10 | 15.60 | — |
| — | 25.50 | 31.30 | 28.40 | +0.61 | 30.9% | 1110 | 30.9% | -0.39 | 14.55 | 11.70 | 17.40 | — |
| — | 22.30 | 27.20 | 24.75 | +0.58 | 30.9% | 1115 | 30.9% | -0.42 | 16.40 | 13.40 | 19.40 | — |
| — | 18.90 | 23.10 | 21.00 | +0.53 | 30.9% | 1120 | 30.9% | -0.48 | 18.30 | 14.90 | 21.70 | — |
| — | 17.10 | 21.60 | 19.35 | +0.49 | 30.9% | 1125 | 30.9% | -0.51 | 20.70 | 17.40 | 24.00 | — |
| — | 14.90 | 19.90 | 17.40 | +0.45 | 30.8% | 1130 | 30.8% | -0.55 | 23.50 | 20.20 | 26.80 | — |
| — | 13.20 | 17.20 | 15.20 | +0.41 | 30.8% | 1135 | 30.8% | -0.59 | 26.15 | 22.70 | 29.60 | — |
| — | 9.70 | 16.80 | 13.25 | +0.37 | 30.9% | 1140 | — | — | 29.45 | 25.70 | 33.20 | — |
| — | 7.60 | 14.40 | 11.00 | +0.35 | 30.9% | 1145 | 30.9% | -0.65 | 32.35 | 28.80 | 35.90 | — |
| — | 8.10 | 12.00 | 10.05 | +0.31 | 30.9% | 1150 | 30.9% | -0.70 | 35.65 | 32.30 | 39.00 | — |
| — | 3.90 | 10.00 | 6.95 | +0.24 | 31.0% | 1160 | 31.0% | -0.76 | 43.10 | 39.80 | 46.40 | — |
| — | 3.30 | 6.00 | 4.65 | +0.19 | 31.1% | 1170 | 31.1% | -0.82 | 51.15 | 48.00 | 54.30 | — |
| — | 1.20 | 5.00 | 3.10 | +0.14 | 31.3% | 1180 | 31.3% | -0.85 | 59.75 | 56.30 | 63.20 | — |
| — | 0.90 | 4.10 | 2.50 | +0.11 | 31.5% | 1190 | 31.5% | -0.89 | 69.15 | 65.50 | 72.80 | — |
| — | 0.60 | 2.45 | 1.52 | +0.09 | 31.8% | 1200 | 31.8% | -0.92 | 78.90 | 75.00 | 82.80 | — |
| — | 0.75 | 1.45 | 1.10 | +0.07 | 32.1% | 1210 | 32.1% | -0.94 | 88.25 | 84.30 | 92.20 | — |
| — | 0.25 | 2.00 | 1.12 | +0.05 | 32.4% | 1220 | 32.4% | -0.96 | 98.35 | 94.30 | 102.40 | — |
| — | 0.05 | 7.20 | 3.62 | +0.03 | 32.8% | 1230 | 32.8% | -0.98 | 108.35 | 104.30 | 112.40 | — |
| — | — | 4.90 | — | +0.02 | 33.3% | 1240 | 33.3% | -0.99 | 118.30 | 114.30 | 122.30 | — |
| — | — | 6.90 | — | +0.02 | 33.7% | 1250 | 33.7% | -0.99 | 128.35 | 124.30 | 132.40 | — |
| — | — | 6.90 | — | +0.01 | 34.2% | 1260 | 34.2% | -1.00 | 138.65 | 134.30 | 143.00 | — |
| — | — | 6.80 | — | +0.01 | 34.8% | 1270 | 34.8% | -1.00 | 148.65 | 144.30 | 153.00 | — |
| — | — | 6.80 | — | +0.01 | 35.3% | 1280 | 35.3% | -1.00 | 158.65 | 154.30 | 163.00 | — |
| — | — | 7.30 | — | +0.00 | 35.9% | 1290 | 35.9% | -1.00 | 168.65 | 164.30 | 173.00 | — |
| — | — | 7.30 | — | +0.00 | 36.5% | 1300 | 36.5% | -1.00 | 178.65 | 174.30 | 183.00 | — |
| — | — | 7.30 | — | +0.00 | 37.1% | 1310 | 37.1% | -1.00 | 188.65 | 184.30 | 193.00 | — |
| — | — | 7.30 | — | +0.00 | 37.7% | 1320 | 37.7% | -1.00 | 198.65 | 194.30 | 203.00 | — |
| — | — | 7.30 | — | +0.00 | 38.4% | 1330 | 38.4% | -1.00 | 208.65 | 204.30 | 213.00 | 0 |
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.