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 | |
| — | 221.80 | 229.80 | 225.80 | +1.00 | 36.6% | 910 | 36.6% | -0.00 | — | — | 4.90 | — |
| — | 211.90 | 220.00 | 215.95 | +1.00 | 36.2% | 920 | 36.2% | -0.00 | — | — | 4.90 | — |
| — | 201.40 | 210.00 | 205.70 | +1.00 | 35.7% | 930 | 35.7% | -0.00 | — | — | 4.90 | — |
| — | 191.30 | 200.00 | 195.65 | +1.00 | 35.2% | 940 | 35.2% | -0.00 | — | — | 4.90 | — |
| — | 181.40 | 190.00 | 185.70 | +1.00 | 34.8% | 950 | 34.8% | -0.00 | — | — | 4.90 | — |
| — | 172.00 | 180.40 | 176.20 | +0.99 | 34.3% | 960 | 34.3% | -0.01 | — | — | 4.90 | — |
| — | 161.60 | 170.50 | 166.05 | +0.99 | 33.9% | 970 | 33.9% | -0.01 | — | — | 7.30 | — |
| — | 151.70 | 160.50 | 156.10 | +0.99 | 33.5% | 980 | 33.5% | -0.01 | 3.67 | 0.05 | 7.30 | — |
| — | 142.30 | 151.00 | 146.65 | +0.98 | 33.1% | 990 | 33.1% | -0.02 | — | — | 2.20 | — |
| — | 137.40 | 146.00 | 141.70 | +0.98 | 32.9% | 995 | 32.9% | -0.02 | — | — | 2.00 | — |
| — | 127.20 | 136.00 | 131.60 | +0.97 | 32.5% | 1005 | 32.5% | -0.03 | 1.30 | 0.20 | 2.40 | — |
| — | 117.40 | 126.30 | 121.85 | +0.97 | 32.1% | 1015 | 32.1% | -0.03 | 1.50 | 0.40 | 2.60 | — |
| — | 113.30 | 119.30 | 116.30 | +0.96 | 31.9% | 1020 | 31.9% | -0.04 | 3.92 | 0.05 | 7.80 | — |
| — | 103.70 | 110.00 | 106.85 | +0.95 | 31.6% | 1030 | 31.6% | -0.05 | 2.15 | 0.70 | 3.60 | — |
| — | 98.80 | 105.20 | 102.00 | +0.94 | 31.4% | 1035 | 31.4% | -0.06 | 3.38 | 0.15 | 6.60 | — |
| — | 94.10 | 100.60 | 97.35 | +0.93 | 31.3% | 1040 | 31.3% | -0.07 | 2.75 | 1.00 | 4.50 | — |
| — | 78.10 | 84.50 | 81.30 | +0.89 | 30.7% | 1057.5 | 30.7% | -0.11 | 4.40 | 2.50 | 6.30 | — |
| — | 73.60 | 80.10 | 76.85 | +0.87 | 30.6% | 1062.5 | 30.6% | -0.13 | 5.30 | 2.60 | 8.00 | — |
| — | 71.50 | 78.10 | 74.80 | +0.87 | 30.5% | 1065 | 30.5% | -0.14 | 5.55 | 2.60 | 8.50 | — |
| — | 70.00 | 75.80 | 72.90 | +0.86 | 30.5% | 1067.5 | 30.5% | -0.15 | 5.65 | 2.70 | 8.60 | — |
| — | 67.20 | 74.10 | 70.65 | +0.85 | 30.4% | 1070 | 30.4% | -0.15 | 6.10 | 4.00 | 8.20 | — |
| — | 65.00 | 72.00 | 68.50 | +0.84 | 30.3% | 1072.5 | 30.3% | -0.16 | 6.60 | 3.60 | 9.60 | — |
| — | 62.90 | 69.00 | 65.95 | +0.83 | 30.3% | 1075 | 30.3% | -0.17 | 7.55 | 5.50 | 9.60 | — |
| — | 60.80 | 67.40 | 64.10 | +0.82 | 30.2% | 1077.5 | 30.2% | -0.18 | 7.85 | 4.70 | 11.00 | — |
| — | 58.80 | 65.70 | 62.25 | +0.81 | 30.2% | 1080 | 30.2% | -0.19 | 8.30 | 5.60 | 11.00 | — |
| — | 55.30 | 60.20 | 57.75 | +0.79 | 30.0% | 1085 | 30.0% | -0.21 | 9.70 | 6.90 | 12.50 | — |
| — | 51.20 | 57.90 | 54.55 | +0.77 | 29.9% | 1090 | 29.9% | -0.23 | 11.15 | 8.40 | 13.90 | — |
| — | 47.10 | 53.50 | 50.30 | +0.74 | 29.8% | 1095 | 29.8% | -0.26 | 11.50 | 7.80 | 15.20 | — |
| — | 44.60 | 50.20 | 47.40 | +0.72 | 29.7% | 1100 | 29.7% | -0.28 | 13.00 | 9.50 | 16.50 | — |
| — | 40.70 | 47.60 | 44.15 | +0.69 | 29.6% | 1105 | 29.6% | -0.31 | 14.70 | 11.40 | 18.00 | — |
| — | 37.70 | 43.50 | 40.60 | — | — | 1110 | — | — | 16.40 | 13.30 | 19.50 | — |
| — | 33.20 | 40.80 | 37.00 | — | — | 1115 | 29.4% | -0.37 | 18.30 | 15.20 | 21.40 | — |
| — | 30.80 | 36.30 | 33.55 | +0.61 | 29.3% | 1120 | 29.3% | -0.40 | 18.60 | 16.60 | 20.60 | — |
| — | 27.10 | 32.30 | 29.70 | +0.58 | 29.3% | 1125 | 29.3% | -0.43 | 22.25 | 19.30 | 25.20 | — |
| — | 24.40 | 29.40 | 26.90 | +0.55 | 29.2% | 1130 | 29.2% | -0.46 | 23.80 | 21.40 | 26.20 | — |
| — | 21.60 | 28.00 | 24.80 | +0.51 | 29.1% | 1135 | 29.1% | -0.49 | 26.55 | 24.00 | 29.10 | — |
| — | 19.10 | 25.60 | 22.35 | +0.48 | 29.1% | 1140 | 29.1% | -0.52 | 27.95 | 24.20 | 31.70 | — |
| — | 17.70 | 22.50 | 20.10 | +0.45 | 29.0% | 1145 | 29.0% | -0.55 | 32.10 | 29.20 | 35.00 | — |
| — | 14.50 | 21.60 | 18.05 | +0.42 | 29.0% | 1150 | 29.0% | -0.58 | 34.80 | 31.70 | 37.90 | — |
| — | 10.50 | 17.10 | 13.80 | +0.36 | 28.9% | 1160 | 28.9% | -0.64 | 39.70 | 36.90 | 42.50 | — |
| — | 7.60 | 13.30 | 10.45 | +0.31 | 28.9% | 1170 | 28.9% | -0.70 | 46.90 | 43.30 | 50.50 | — |
| — | 6.30 | 11.00 | 8.65 | +0.26 | 28.9% | 1180 | 28.9% | -0.75 | 54.55 | 51.40 | 57.70 | — |
| — | 5.10 | 8.70 | 6.90 | +0.21 | 28.9% | 1190 | 28.9% | -0.80 | 62.50 | 59.50 | 65.50 | — |
| — | 3.40 | 7.10 | 5.25 | +0.18 | 29.0% | 1200 | 29.0% | -0.83 | 70.30 | 67.30 | 73.30 | — |
| — | 2.00 | 5.50 | 3.75 | +0.14 | 29.2% | 1210 | 29.2% | -0.87 | 79.35 | 76.20 | 82.50 | — |
| — | 1.55 | 5.20 | 3.38 | +0.11 | 29.4% | 1220 | 29.4% | -0.90 | 88.05 | 84.60 | 91.50 | — |
| — | 1.25 | 2.60 | 1.93 | +0.09 | 29.6% | 1230 | 29.6% | -0.93 | 97.65 | 94.20 | 101.10 | — |
| — | 0.40 | 3.80 | 2.10 | +0.07 | 29.9% | 1240 | 29.9% | -0.94 | 106.95 | 102.70 | 111.20 | — |
| — | 0.10 | 2.55 | 1.32 | +0.06 | 30.3% | 1250 | 30.3% | -0.96 | 116.45 | 112.00 | 120.90 | — |
| — | — | 3.00 | — | +0.04 | 30.7% | 1260 | 30.7% | -0.97 | 126.00 | 122.00 | 130.00 | — |
| — | — | 2.25 | — | +0.04 | 31.2% | 1270 | 31.2% | -0.98 | 136.30 | 132.00 | 140.60 | — |
| — | — | 2.05 | — | +0.03 | 31.7% | 1280 | 31.7% | -0.99 | 146.00 | 142.00 | 150.00 | — |
| — | — | 2.05 | — | +0.02 | 32.3% | 1290 | 32.3% | -1.00 | 156.35 | 152.00 | 160.70 | — |
| — | — | 2.05 | — | +0.02 | 32.9% | 1300 | — | — | 166.00 | 162.00 | 170.00 | — |
| — | — | 4.90 | — | — | — | 1310 | — | — | 176.25 | 172.00 | 180.50 | — |
| — | — | 4.90 | — | — | — | 1320 | — | — | 186.30 | 182.00 | 190.60 | — |
| — | — | 4.90 | — | — | — | 1330 | — | — | 196.40 | 192.00 | 200.80 | — |
| — | — | 4.90 | — | — | — | 1340 | — | — | 206.25 | 202.00 | 210.50 | — |
| — | — | 4.90 | — | — | — | 1350 | — | — | 216.25 | 212.00 | 220.50 | — |
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.