Spot 1151.43
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 221.35 | 236.00 | 228.68 | +1.00 | 104.2% | 925 | 104.2% | -0.00 | — | — | 4.90 | — |
| — | 204.70 | 220.80 | 212.75 | +1.00 | 99.1% | 940 | 99.1% | -0.00 | — | — | 4.90 | — |
| — | 189.55 | 205.80 | 197.68 | +1.00 | 93.7% | 955 | 93.7% | -0.00 | — | — | 4.90 | — |
| — | 174.30 | 191.90 | 183.10 | +1.00 | 88.2% | 970 | 88.2% | -0.00 | — | — | 0.10 | — |
| — | 159.05 | 176.00 | 167.53 | +1.00 | 82.6% | 985 | — | — | — | — | 4.90 | — |
| — | 146.40 | 160.00 | 153.20 | — | — | 1000 | 77.2% | -0.00 | — | — | 2.49 | — |
| — | 131.65 | 145.60 | 138.62 | +1.00 | 71.8% | 1015 | 71.8% | -0.00 | — | — | 4.90 | — |
| — | 120.60 | 135.60 | 128.10 | +1.00 | 68.3% | 1025 | 68.3% | -0.00 | — | — | 0.04 | — |
| — | 113.05 | 125.80 | 119.42 | — | — | 1035 | — | — | — | — | 1.45 | — |
| — | 96.40 | 109.45 | 102.92 | +1.00 | 59.8% | 1050 | 59.8% | -0.00 | — | — | 0.15 | — |
| — | 86.65 | 100.00 | 93.33 | — | — | 1060 | — | — | — | — | 0.72 | — |
| — | 81.65 | 94.45 | 88.05 | +1.00 | 54.6% | 1065 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 71.45 | 85.65 | 78.55 | +1.00 | 51.0% | 1075 | 51.0% | -0.01 | — | — | 0.41 | — |
| — | 66.65 | 80.00 | 73.33 | +0.99 | 49.2% | 1080 | — | — | — | — | 0.14 | — |
| — | 61.45 | 76.00 | 68.72 | +0.99 | 47.5% | 1085 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 56.50 | 70.00 | 63.25 | — | — | 1090 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 51.85 | 65.70 | 58.77 | — | — | 1095 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 47.95 | 58.00 | 52.98 | — | — | 1100 | — | — | 0.24 | 0.11 | 0.37 | — |
| — | 41.80 | 55.85 | 48.83 | — | — | 1105 | — | — | 0.55 | 0.06 | 1.03 | — |
| — | 37.45 | 50.00 | 43.73 | +0.96 | 39.6% | 1110 | — | — | 0.27 | 0.10 | 0.44 | — |
| — | 33.15 | 45.70 | 39.42 | — | — | 1115 | — | — | 0.49 | 0.21 | 0.77 | — |
| — | 28.60 | 41.35 | 34.98 | — | — | 1120 | — | — | 0.69 | 0.35 | 1.04 | — |
| — | 24.05 | 32.60 | 28.32 | — | — | 1125 | — | — | 1.24 | 0.84 | 1.63 | — |
| — | 20.40 | 27.85 | 24.12 | +0.85 | 36.0% | 1130 | 36.0% | -0.17 | 1.65 | 1.08 | 2.21 | — |
| — | 18.00 | 23.20 | 20.60 | +0.77 | 35.7% | 1135 | 35.7% | -0.23 | 3.00 | 2.25 | 3.75 | — |
| — | 14.70 | 21.40 | 18.05 | +0.75 | 35.7% | 1137.5 | 35.7% | -0.27 | 3.27 | 2.35 | 4.20 | — |
| — | 12.95 | 22.15 | 17.55 | +0.69 | 35.6% | 1140 | 35.6% | -0.31 | 3.71 | 2.58 | 4.85 | — |
| — | 12.00 | 22.30 | 17.15 | +0.65 | 35.7% | 1142.5 | 35.7% | -0.35 | 4.45 | 3.20 | 5.70 | — |
| — | 9.85 | 14.85 | 12.35 | +0.61 | 35.7% | 1145 | 35.7% | -0.39 | 5.33 | 4.00 | 6.65 | — |
| — | 7.95 | 16.80 | 12.38 | +0.56 | 35.8% | 1147.5 | 35.8% | -0.44 | 6.42 | 4.90 | 7.95 | — |
| — | 7.15 | 11.35 | 9.25 | +0.51 | 35.9% | 1150 | 35.9% | -0.49 | 7.58 | 5.95 | 9.20 | — |
| — | 6.10 | 9.85 | 7.97 | +0.47 | 36.0% | 1152.5 | 36.0% | -0.53 | 8.96 | 2.97 | 14.95 | — |
| — | 5.25 | 8.60 | 6.92 | +0.42 | 36.1% | 1155 | 36.1% | -0.58 | 10.10 | 8.25 | 11.95 | — |
| — | 4.30 | 7.45 | 5.88 | +0.38 | 36.3% | 1157.5 | 36.3% | -0.62 | 9.60 | 5.65 | 13.55 | — |
| — | 3.65 | 6.45 | 5.05 | +0.34 | 36.4% | 1160 | 36.4% | -0.66 | 13.10 | 10.85 | 15.35 | — |
| — | 3.00 | 5.50 | 4.25 | +0.30 | 36.6% | 1162.5 | 36.6% | -0.70 | 14.70 | 12.00 | 17.40 | — |
| — | 2.50 | 4.40 | 3.45 | +0.26 | 36.8% | 1165 | 36.8% | -0.74 | 16.52 | 13.65 | 19.40 | — |
| — | 1.92 | 2.44 | 2.18 | +0.20 | 37.2% | 1170 | 37.2% | -0.80 | 20.12 | 16.85 | 23.40 | — |
| — | 1.15 | 2.50 | 1.82 | +0.15 | 37.6% | 1175 | 37.6% | -0.86 | 24.25 | 17.05 | 31.45 | — |
| — | 0.98 | 1.37 | 1.18 | +0.10 | 38.1% | 1180 | 38.1% | -0.90 | 30.10 | 24.20 | 36.00 | — |
| — | 0.30 | 1.21 | 0.76 | +0.07 | 38.6% | 1185 | 38.6% | -0.93 | 33.60 | 28.30 | 38.90 | — |
| — | 0.50 | 0.55 | 0.53 | +0.05 | 39.3% | 1190 | 39.3% | -0.95 | 37.98 | 33.45 | 42.50 | — |
| — | 0.25 | 0.70 | 0.47 | +0.03 | 39.9% | 1195 | 39.9% | -0.96 | 43.12 | 37.25 | 49.00 | — |
| — | 0.19 | 0.39 | 0.29 | +0.02 | 40.7% | 1200 | 40.7% | -0.98 | 47.92 | 42.05 | 53.80 | — |
| — | 0.03 | 0.30 | 0.17 | +0.02 | 41.6% | 1205 | 41.6% | -0.98 | 52.83 | 46.95 | 58.70 | 90 |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 43.8% | 1215 | 43.8% | -0.99 | 62.27 | 54.80 | 69.75 | — |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 46.5% | 1225 | 46.5% | -1.00 | 74.33 | 69.00 | 79.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 51.2% | 1240 | 51.2% | -1.00 | 87.17 | 80.00 | 94.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 54.1% | 1250 | 54.1% | -1.00 | 97.35 | 90.00 | 104.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 58.3% | 1265 | 58.3% | -1.00 | 112.28 | 104.80 | 119.75 | — |
| — | — | 2.45 | — | +0.00 | 62.3% | 1280 | 62.3% | -1.00 | 127.22 | 120.00 | 134.45 | — |
| — | — | 4.90 | — | +0.00 | 65.8% | 1295 | 65.8% | -1.00 | 142.28 | 134.80 | 149.75 | — |
| — | — | 1.32 | — | +0.00 | 68.8% | 1310 | 68.8% | -1.00 | 157.15 | 150.00 | 164.30 | — |
| — | — | 0.05 | — | +0.00 | 72.1% | 1325 | 72.1% | -1.00 | 172.30 | 164.80 | 179.80 | — |
| — | — | 4.90 | — | +0.00 | 77.3% | 1345 | 77.3% | -1.00 | 192.30 | 184.80 | 199.80 | — |
| — | — | 0.50 | — | — | — | 1360 | — | — | 207.40 | 200.00 | 214.80 | — |
| — | — | 0.01 | — | +0.00 | 87.6% | 1380 | 87.6% | -1.00 | 227.35 | 220.00 | 234.70 | — |
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.