Spot 1133.67
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 223.80 | 232.00 | 227.90 | — | — | 910 | — | — | — | — | 4.90 | — |
| — | 213.40 | 222.10 | 217.75 | — | — | 920 | — | — | — | — | 4.90 | — |
| — | 203.40 | 212.30 | 207.85 | — | — | 930 | — | — | — | — | 4.90 | — |
| — | 193.60 | 202.50 | 198.05 | — | — | 940 | — | — | — | — | 4.90 | — |
| — | 184.00 | 192.80 | 188.40 | — | — | 950 | — | — | — | — | 4.90 | — |
| — | 174.80 | 182.80 | 178.80 | — | — | 960 | — | — | — | — | 4.90 | — |
| — | 164.50 | 173.00 | 168.75 | — | — | 970 | — | — | 1.95 | 0.60 | 3.30 | — |
| — | 154.90 | 163.30 | 159.10 | — | — | 980 | — | — | — | — | 4.90 | — |
| — | 145.50 | 154.00 | 149.75 | — | — | 990 | — | — | 4.42 | 0.05 | 8.80 | — |
| — | 118.00 | 126.20 | 122.10 | — | — | 1020 | — | — | 4.95 | 3.10 | 6.80 | — |
| — | 108.50 | 117.30 | 112.90 | +0.88 | 31.1% | 1030 | 31.1% | -0.12 | 6.20 | 3.70 | 8.70 | — |
| — | 100.00 | 109.00 | 104.50 | +0.86 | 30.8% | 1040 | — | — | 7.15 | 3.00 | 11.30 | — |
| — | 75.20 | 82.90 | 79.05 | — | — | 1070 | 29.9% | -0.22 | 12.70 | 9.20 | 16.20 | — |
| — | 67.40 | 75.00 | 71.20 | +0.75 | 29.6% | 1080 | 29.6% | -0.25 | 14.60 | 10.70 | 18.50 | — |
| — | 60.10 | 68.00 | 64.05 | +0.71 | 29.4% | 1090 | 29.4% | -0.29 | 18.30 | 15.80 | 20.80 | — |
| — | 53.10 | 61.20 | 57.15 | +0.68 | 29.1% | 1100 | 29.1% | -0.33 | 20.30 | 17.20 | 23.40 | — |
| — | 47.90 | 54.00 | 50.95 | +0.63 | 28.9% | 1110 | 28.9% | -0.37 | 24.70 | 21.90 | 27.50 | — |
| — | 40.80 | 46.90 | 43.85 | +0.59 | 28.7% | 1120 | 28.7% | -0.41 | 28.15 | 24.90 | 31.40 | — |
| — | 35.10 | 42.30 | 38.70 | +0.55 | 28.5% | 1130 | 28.5% | -0.46 | 32.35 | 28.90 | 35.80 | — |
| — | 29.50 | 37.70 | 33.60 | +0.51 | 28.3% | 1140 | 28.3% | -0.50 | 37.15 | 33.70 | 40.60 | — |
| — | 25.10 | 31.60 | 28.35 | +0.46 | 28.2% | 1150 | 28.2% | -0.55 | 43.05 | 40.40 | 45.70 | — |
| — | 20.30 | 27.80 | 24.05 | +0.42 | 28.1% | 1160 | 28.1% | -0.59 | 47.65 | 43.50 | 51.80 | — |
| — | 16.30 | 24.80 | 20.55 | +0.37 | 28.0% | 1170 | 28.0% | -0.64 | 54.00 | 50.00 | 58.00 | — |
| — | 13.00 | 21.30 | 17.15 | +0.33 | 28.0% | 1180 | 28.0% | -0.68 | 60.90 | 57.00 | 64.80 | — |
| — | 11.20 | 15.60 | 13.40 | +0.29 | 28.0% | 1190 | 28.0% | -0.72 | 67.85 | 64.00 | 71.70 | — |
| — | 7.60 | 15.80 | 11.70 | +0.26 | 28.0% | 1200 | 28.0% | -0.75 | 75.35 | 71.50 | 79.20 | — |
| — | 5.30 | 14.10 | 9.70 | +0.22 | 28.1% | 1210 | 28.1% | -0.79 | 82.60 | 78.20 | 87.00 | — |
| — | 3.40 | 12.40 | 7.90 | +0.20 | 28.2% | 1220 | 28.2% | -0.82 | 91.35 | 87.00 | 95.70 | — |
| — | 2.00 | 11.00 | 6.50 | +0.17 | 28.4% | 1230 | 28.4% | -0.85 | 99.65 | 95.30 | 104.00 | — |
| — | 1.00 | 9.40 | 5.20 | +0.15 | 28.5% | 1240 | 28.5% | -0.87 | 108.50 | 104.40 | 112.60 | — |
| — | 0.25 | 9.00 | 4.62 | +0.13 | 28.7% | 1250 | 28.7% | -0.89 | 118.15 | 114.00 | 122.30 | — |
| — | 0.05 | 8.80 | 4.42 | +0.11 | 28.9% | 1260 | 28.9% | -0.91 | 127.35 | 123.00 | 131.70 | — |
| — | 0.05 | 8.40 | 4.22 | +0.09 | 29.2% | 1270 | 29.2% | -0.93 | 137.00 | 133.00 | 141.00 | — |
| — | 0.05 | 8.20 | 4.12 | +0.08 | 29.4% | 1280 | 29.4% | -0.94 | 146.60 | 142.20 | 151.00 | — |
| — | 0.05 | 8.00 | 4.03 | +0.07 | 29.7% | 1290 | 29.7% | -0.96 | 156.40 | 152.00 | 160.80 | — |
| — | — | 7.80 | — | +0.06 | 30.0% | 1300 | 30.0% | -0.97 | 166.25 | 162.00 | 170.50 | — |
| — | — | 4.90 | — | +0.05 | 30.3% | 1310 | 30.3% | -0.98 | 176.00 | 172.00 | 180.00 | — |
| — | — | 4.90 | — | +0.04 | 30.6% | 1320 | — | — | 186.00 | 182.00 | 190.00 | — |
| — | — | 4.90 | — | — | — | 1330 | — | — | 196.00 | 192.00 | 200.00 | — |
| — | — | 4.90 | — | — | — | 1340 | 31.3% | -1.00 | 206.00 | 202.00 | 210.00 | — |
| — | — | 4.90 | — | +0.03 | 31.7% | 1350 | 31.7% | -1.00 | 216.00 | 212.00 | 220.00 | — |
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.