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 | |
| — | 220.80 | 228.90 | 224.85 | +1.00 | 39.8% | 910 | 39.8% | -0.00 | — | — | 4.90 | — |
| — | 210.80 | 219.00 | 214.90 | +1.00 | 39.1% | 920 | 39.1% | -0.00 | — | — | 4.90 | — |
| — | 200.90 | 208.90 | 204.90 | +1.00 | 38.4% | 930 | 38.4% | -0.00 | — | — | 4.90 | — |
| — | 190.90 | 199.00 | 194.95 | +1.00 | 37.8% | 940 | 37.8% | -0.00 | — | — | 4.90 | — |
| — | 180.90 | 189.00 | 184.95 | +1.00 | 37.1% | 950 | 37.1% | -0.00 | — | — | 4.90 | — |
| — | 170.90 | 179.00 | 174.95 | +1.00 | 36.5% | 960 | 36.5% | -0.00 | — | — | 4.90 | — |
| — | 160.90 | 169.00 | 164.95 | +1.00 | 36.0% | 970 | 36.0% | -0.00 | — | — | 4.90 | — |
| — | 150.90 | 159.00 | 154.95 | +1.00 | 35.4% | 980 | 35.4% | -0.00 | — | — | 4.90 | — |
| — | 140.90 | 149.00 | 144.95 | +1.00 | 34.9% | 990 | 34.9% | -0.00 | — | — | 4.90 | — |
| — | 135.90 | 143.40 | 139.65 | +1.00 | 34.6% | 995 | 34.6% | -0.00 | — | — | 4.90 | — |
| — | 126.00 | 134.00 | 130.00 | +1.00 | 34.1% | 1005 | 34.1% | -0.00 | — | — | 4.90 | — |
| — | 116.00 | 123.90 | 119.95 | +0.99 | 33.7% | 1015 | 33.7% | -0.01 | — | — | 4.90 | — |
| — | 111.00 | 119.20 | 115.10 | +0.99 | 33.5% | 1020 | 33.5% | -0.01 | — | — | 7.40 | — |
| — | 101.00 | 109.00 | 105.00 | +0.98 | 33.0% | 1030 | 33.0% | -0.02 | — | — | 4.90 | — |
| — | 96.20 | 104.40 | 100.30 | +0.98 | 32.8% | 1035 | 32.8% | -0.02 | 3.52 | 0.05 | 7.00 | — |
| — | 91.30 | 99.20 | 95.25 | +0.97 | 32.6% | 1040 | 32.6% | -0.03 | 1.25 | 0.10 | 2.40 | — |
| — | 84.00 | 91.60 | 87.80 | +0.97 | 32.3% | 1047.5 | 32.3% | -0.03 | 1.50 | 0.20 | 2.80 | — |
| — | 79.00 | 87.00 | 83.00 | +0.96 | 32.1% | 1052.5 | 32.1% | -0.04 | 2.17 | 0.25 | 4.10 | — |
| — | 74.20 | 82.00 | 78.10 | +0.95 | 32.0% | 1057.5 | 32.0% | -0.05 | 1.90 | 0.60 | 3.20 | — |
| — | 69.50 | 75.40 | 72.45 | +0.94 | 31.8% | 1062.5 | 31.8% | -0.06 | 2.20 | 0.80 | 3.60 | — |
| — | 67.30 | 74.30 | 70.80 | +0.93 | 31.7% | 1065 | 31.7% | -0.07 | 2.17 | 0.75 | 3.60 | — |
| — | 65.70 | 71.40 | 68.55 | +0.92 | 31.6% | 1067.5 | 31.6% | -0.08 | 2.55 | 1.10 | 4.00 | — |
| — | 62.60 | 69.60 | 66.10 | +0.91 | 31.5% | 1070 | 31.5% | -0.09 | 2.90 | 1.10 | 4.70 | — |
| — | 61.00 | 67.60 | 64.30 | +0.91 | 31.4% | 1072.5 | 31.4% | -0.09 | 3.55 | 1.40 | 5.70 | — |
| — | 58.40 | 64.70 | 61.55 | +0.90 | 31.3% | 1075 | 31.3% | -0.10 | 3.10 | 1.00 | 5.20 | — |
| — | 56.30 | 64.20 | 60.25 | +0.89 | 31.2% | 1077.5 | 31.2% | -0.11 | 3.90 | 1.50 | 6.30 | — |
| — | 54.50 | 60.10 | 57.30 | +0.88 | 31.2% | 1080 | 31.2% | -0.12 | 4.12 | 2.45 | 5.80 | — |
| — | 49.70 | 56.50 | 53.10 | +0.86 | 31.0% | 1085 | 31.0% | -0.15 | 4.25 | 3.20 | 5.30 | — |
| — | 45.50 | 52.00 | 48.75 | +0.83 | 30.8% | 1090 | 30.8% | -0.17 | 4.53 | 2.75 | 6.30 | — |
| — | 42.60 | 47.80 | 45.20 | +0.81 | 30.6% | 1095 | 30.6% | -0.20 | 6.10 | 4.80 | 7.40 | — |
| — | 37.30 | 43.30 | 40.30 | +0.77 | 30.5% | 1100 | 30.5% | -0.23 | 7.05 | 5.20 | 8.90 | — |
| — | 34.20 | 40.60 | 37.40 | +0.74 | 30.3% | 1105 | 30.3% | -0.26 | 8.75 | 6.40 | 11.10 | — |
| — | 29.70 | 35.60 | 32.65 | +0.71 | 30.2% | 1110 | 30.2% | -0.30 | 10.25 | 8.00 | 12.50 | — |
| — | 25.90 | 32.90 | 29.40 | +0.67 | 30.0% | 1115 | 30.0% | -0.34 | 12.15 | 9.50 | 14.80 | — |
| — | 22.80 | 28.50 | 25.65 | +0.63 | 29.9% | 1120 | 29.9% | -0.37 | 13.60 | 10.80 | 16.40 | — |
| — | 21.00 | 26.00 | 23.50 | +0.59 | 29.8% | 1125 | 29.8% | -0.41 | 15.55 | 12.90 | 18.20 | — |
| — | 16.60 | 24.80 | 20.70 | +0.54 | 29.7% | 1130 | 29.7% | -0.45 | 16.30 | 15.10 | 17.50 | — |
| — | 14.20 | 22.00 | 18.10 | +0.50 | 29.6% | 1135 | 29.6% | -0.50 | 19.75 | 16.90 | 22.60 | — |
| — | 11.90 | 16.80 | 14.35 | +0.46 | 29.5% | 1140 | 29.5% | -0.54 | 22.45 | 19.60 | 25.30 | — |
| — | 9.40 | 14.10 | 11.75 | +0.42 | 29.5% | 1145 | 29.5% | -0.58 | 25.25 | 22.50 | 28.00 | — |
| — | 8.20 | 12.30 | 10.25 | +0.38 | 29.5% | 1150 | 29.5% | -0.62 | 27.90 | 24.70 | 31.10 | — |
| — | 5.20 | 8.70 | 6.95 | +0.30 | 29.5% | 1160 | 29.5% | -0.70 | 34.65 | 31.70 | 37.60 | — |
| — | 3.60 | 6.30 | 4.95 | +0.23 | 29.7% | 1170 | 29.7% | -0.77 | 41.95 | 39.00 | 44.90 | — |
| — | 2.20 | 6.50 | 4.35 | +0.18 | 29.9% | 1180 | 29.9% | -0.83 | 50.15 | 47.00 | 53.30 | — |
| — | 0.90 | 5.70 | 3.30 | +0.13 | 30.2% | 1190 | 30.2% | -0.88 | 58.50 | 55.20 | 61.80 | — |
| — | 0.30 | 2.50 | 1.40 | +0.10 | 30.6% | 1200 | 30.6% | -0.91 | 67.80 | 64.80 | 70.80 | — |
| — | 0.30 | 3.20 | 1.75 | +0.07 | 31.0% | 1210 | 31.0% | -0.94 | 77.05 | 73.00 | 81.10 | — |
| — | — | 1.80 | — | +0.05 | 31.4% | 1220 | 31.4% | -0.96 | 86.55 | 82.40 | 90.70 | — |
| — | — | 4.90 | — | +0.03 | 31.9% | 1230 | 31.9% | -0.98 | 96.40 | 92.10 | 100.70 | — |
| — | — | 4.90 | — | +0.02 | 32.4% | 1240 | 32.4% | -0.99 | 106.65 | 102.60 | 110.70 | — |
| — | — | 4.90 | — | +0.02 | 32.8% | 1250 | 32.8% | -0.99 | 116.60 | 112.70 | 120.50 | — |
| — | — | 4.90 | — | +0.01 | 33.4% | 1260 | 33.4% | -1.00 | 126.25 | 122.00 | 130.50 | — |
| — | — | 4.90 | — | +0.01 | 33.9% | 1270 | 33.9% | -1.00 | 136.00 | 132.00 | 140.00 | — |
| — | — | 4.90 | — | +0.01 | 34.4% | 1280 | 34.4% | -1.00 | 146.00 | 142.00 | 150.00 | — |
| — | — | 4.90 | — | +0.00 | 35.0% | 1290 | 35.0% | -1.00 | 156.00 | 152.00 | 160.00 | — |
| — | — | 4.90 | — | +0.00 | 35.6% | 1300 | 35.6% | -1.00 | 166.25 | 162.00 | 170.50 | — |
| — | — | 4.90 | — | +0.00 | 36.3% | 1310 | 36.3% | -1.00 | 175.95 | 172.00 | 179.90 | — |
| — | — | 4.90 | — | +0.00 | 36.9% | 1320 | 36.9% | -1.00 | 186.25 | 182.00 | 190.50 | — |
| — | — | 4.90 | — | +0.00 | 37.6% | 1330 | 37.6% | -1.00 | 196.00 | 192.00 | 200.00 | — |
| — | — | 4.90 | — | +0.00 | 38.3% | 1340 | 38.3% | -1.00 | 206.00 | 202.00 | 210.00 | — |
| — | — | 4.90 | — | +0.00 | 39.1% | 1350 | 39.1% | -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.