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 | |
| — | 219.45 | 235.40 | 227.43 | +1.00 | 54.3% | 925 | — | — | — | — | 4.90 | — |
| — | 207.15 | 220.90 | 214.03 | — | — | 940 | 51.3% | -0.00 | — | — | 4.90 | — |
| — | 190.90 | 205.45 | 198.18 | — | — | 955 | — | — | — | — | 4.90 | — |
| — | 177.70 | 190.50 | 184.10 | — | — | 970 | — | — | — | — | 0.50 | — |
| — | 161.00 | 176.00 | 168.50 | — | — | 985 | — | — | — | — | 4.90 | — |
| — | 147.80 | 160.60 | 154.20 | +0.99 | 40.4% | 1000 | — | — | — | — | 0.65 | — |
| — | 132.90 | 146.00 | 139.45 | — | — | 1015 | — | — | — | — | 4.90 | — |
| — | 123.05 | 135.75 | 129.40 | — | — | 1025 | — | — | — | — | 4.90 | — |
| — | 113.10 | 127.00 | 120.05 | — | — | 1035 | 35.4% | -0.02 | — | — | 0.90 | — |
| — | 97.70 | 110.55 | 104.12 | +0.97 | 33.8% | 1050 | 33.8% | -0.03 | 0.92 | 0.54 | 1.30 | — |
| — | 88.55 | 101.35 | 94.95 | +0.96 | 32.8% | 1060 | 32.8% | -0.04 | — | — | 1.99 | — |
| — | 83.60 | 98.00 | 90.80 | +0.95 | 32.4% | 1065 | 32.4% | -0.05 | 1.19 | 0.11 | 2.26 | — |
| — | 74.30 | 88.00 | 81.15 | +0.93 | 31.6% | 1075 | 31.6% | -0.07 | 2.02 | 0.78 | 3.25 | — |
| — | 70.15 | 83.25 | 76.70 | +0.92 | 31.3% | 1080 | 31.3% | -0.08 | 1.99 | 0.77 | 3.20 | — |
| — | 65.10 | 78.95 | 72.03 | +0.91 | 31.0% | 1085 | 31.0% | -0.09 | 2.20 | 1.25 | 3.15 | — |
| — | 60.45 | 70.80 | 65.62 | +0.90 | 30.7% | 1090 | 30.7% | -0.11 | 2.81 | 1.68 | 3.95 | — |
| — | 56.55 | 69.65 | 63.10 | +0.88 | 30.5% | 1095 | 30.5% | -0.13 | 3.08 | 1.72 | 4.45 | — |
| — | 52.35 | 61.70 | 57.02 | +0.86 | 30.3% | 1100 | 30.3% | -0.15 | 4.10 | 3.15 | 5.05 | — |
| — | 48.45 | 57.25 | 52.85 | +0.83 | 30.1% | 1105 | 30.1% | -0.17 | 4.85 | 3.85 | 5.85 | — |
| — | 43.50 | 52.90 | 48.20 | +0.81 | 29.9% | 1110 | 29.9% | -0.19 | 5.75 | 4.75 | 6.75 | — |
| — | 40.65 | 49.45 | 45.05 | +0.78 | 29.7% | 1115 | 29.7% | -0.23 | 6.80 | 5.70 | 7.90 | — |
| — | 38.35 | 45.20 | 41.77 | — | — | 1120 | — | — | 8.15 | 6.85 | 9.45 | — |
| — | 33.90 | 40.80 | 37.35 | — | — | 1125 | — | — | 9.40 | 8.20 | 10.60 | — |
| — | 31.25 | 40.60 | 35.92 | — | — | 1130 | — | — | 11.25 | 9.70 | 12.80 | — |
| — | 27.60 | 34.05 | 30.82 | — | — | 1135 | — | — | 10.12 | 5.65 | 14.60 | — |
| — | 23.90 | 38.00 | 30.95 | — | — | 1137.5 | — | — | 14.40 | 10.00 | 18.80 | — |
| — | 25.05 | 30.35 | 27.70 | — | — | 1140 | — | — | 13.40 | 10.15 | 16.65 | — |
| — | 20.50 | 35.10 | 27.80 | — | — | 1142.5 | — | — | 16.35 | 10.35 | 22.35 | — |
| — | 21.85 | 31.00 | 26.43 | — | — | 1145 | — | — | 15.45 | 12.05 | 18.85 | — |
| — | 18.00 | 32.00 | 25.00 | — | — | 1147.5 | — | — | 17.55 | 10.10 | 25.00 | — |
| — | 17.80 | 28.05 | 22.93 | — | — | 1150 | — | — | 18.65 | 13.95 | 23.35 | — |
| — | 15.10 | 28.50 | 21.80 | — | — | 1152.5 | 29.2% | -0.50 | 22.38 | 18.65 | 26.10 | — |
| — | 14.05 | 28.50 | 21.27 | — | — | 1155 | 29.2% | -0.52 | 22.25 | 15.25 | 29.25 | — |
| — | 16.15 | 19.95 | 18.05 | +0.46 | 29.2% | 1157.5 | 29.2% | -0.54 | 22.93 | 17.15 | 28.70 | — |
| — | 15.15 | 19.10 | 17.12 | +0.44 | 29.2% | 1160 | 29.2% | -0.56 | 23.27 | 19.90 | 26.65 | — |
| — | 14.05 | 18.00 | 16.02 | +0.42 | 29.2% | 1162.5 | 29.2% | -0.58 | 24.70 | 19.25 | 30.15 | — |
| — | 10.50 | 20.60 | 15.55 | +0.40 | 29.3% | 1165 | 29.3% | -0.60 | 26.30 | 19.85 | 32.75 | — |
| — | — | — | — | +0.38 | 29.3% | 1167.5 | 29.3% | -0.62 | — | — | — | — |
| — | 9.25 | 14.90 | 12.07 | +0.36 | 29.3% | 1170 | 29.3% | -0.64 | 29.98 | 24.10 | 35.85 | — |
| — | — | — | — | +0.35 | 29.3% | 1172.5 | 29.3% | -0.66 | — | — | — | — |
| — | 6.55 | 16.85 | 11.70 | +0.33 | 29.4% | 1175 | 29.4% | -0.67 | 32.77 | 26.30 | 39.25 | — |
| — | — | — | — | +0.31 | 29.4% | 1177.5 | 29.4% | -0.68 | — | — | — | — |
| — | 8.55 | 11.00 | 9.78 | +0.29 | 29.4% | 1180 | 29.4% | -0.71 | 35.20 | 30.20 | 40.20 | — |
| — | — | — | — | +0.28 | 29.5% | 1182.5 | 29.5% | -0.72 | — | — | — | — |
| — | 7.40 | 9.90 | 8.65 | +0.26 | 29.5% | 1185 | 29.5% | -0.73 | 39.08 | 34.05 | 44.10 | — |
| — | 6.20 | 8.60 | 7.40 | +0.23 | 29.6% | 1190 | 29.6% | -0.76 | 42.95 | 37.75 | 48.15 | — |
| — | 5.10 | 7.40 | 6.25 | +0.21 | 29.7% | 1195 | 29.7% | -0.79 | 46.17 | 40.00 | 52.35 | — |
| — | 4.60 | 6.40 | 5.50 | +0.18 | 29.8% | 1200 | 29.8% | -0.82 | 52.10 | 48.20 | 56.00 | — |
| — | 3.50 | 8.20 | 5.85 | +0.16 | 29.9% | 1205 | 29.9% | -0.84 | 55.92 | 48.55 | 63.30 | — |
| — | 2.63 | 4.05 | 3.34 | +0.12 | 30.2% | 1215 | 30.2% | -0.89 | 63.45 | 57.20 | 69.70 | — |
| — | 1.56 | 3.20 | 2.38 | +0.09 | 30.6% | 1225 | 30.6% | -0.92 | 73.83 | 67.70 | 79.95 | — |
| — | 0.24 | 1.64 | 0.94 | +0.06 | 31.3% | 1240 | 31.3% | -0.95 | 88.58 | 82.20 | 94.95 | — |
| — | 0.60 | 1.20 | 0.90 | +0.04 | 31.9% | 1250 | 31.9% | -0.97 | 97.28 | 90.00 | 104.55 | — |
| — | — | 1.80 | — | +0.03 | 32.9% | 1265 | 32.9% | -0.98 | 112.17 | 104.80 | 119.55 | — |
| — | — | 0.68 | — | +0.02 | 34.0% | 1280 | 34.0% | -0.99 | 127.15 | 120.00 | 134.30 | — |
| — | 0.10 | 0.79 | 0.45 | +0.01 | 35.2% | 1295 | 35.2% | -1.00 | 142.05 | 134.80 | 149.30 | — |
| — | — | 1.52 | — | +0.01 | 36.5% | 1310 | 36.5% | -1.00 | 157.20 | 150.00 | 164.40 | 6 |
| — | — | 4.90 | — | +0.01 | 37.9% | 1325 | 37.9% | -1.00 | 172.22 | 164.80 | 179.65 | — |
| — | — | 4.90 | — | +0.00 | 39.8% | 1345 | 39.8% | -1.00 | 192.28 | 184.80 | 199.75 | — |
| — | — | 0.46 | — | +0.00 | 41.2% | 1360 | 41.2% | -1.00 | 207.62 | 200.50 | 214.75 | — |
| — | 0.05 | 0.59 | 0.32 | +0.00 | 43.1% | 1380 | 43.1% | -1.00 | 227.25 | 220.00 | 234.50 | — |
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.