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 | |
| — | 212.30 | 226.45 | 219.38 | +0.97 | 41.2% | 940 | 41.2% | -0.03 | 2.76 | 1.47 | 4.05 | — |
| — | 198.10 | 212.00 | 205.05 | +0.96 | 41.1% | 955 | 41.1% | -0.04 | 3.55 | 2.00 | 5.10 | — |
| — | 184.35 | 197.55 | 190.95 | +0.94 | 41.0% | 970 | 41.0% | -0.06 | 4.55 | 3.05 | 6.05 | — |
| — | 170.80 | 183.50 | 177.15 | +0.93 | 40.9% | 985 | 40.9% | -0.07 | 5.75 | 4.35 | 7.15 | — |
| — | 157.10 | 169.75 | 163.43 | +0.91 | 40.9% | 1000 | 40.9% | -0.09 | 6.60 | 5.95 | 7.25 | — |
| — | 144.85 | 156.25 | 150.55 | +0.88 | 40.9% | 1015 | 40.9% | -0.12 | 8.88 | 5.50 | 12.25 | — |
| — | 136.50 | 147.50 | 142.00 | +0.86 | 40.9% | 1025 | 40.9% | -0.14 | 9.90 | 5.45 | 14.35 | — |
| — | 127.60 | 138.85 | 133.22 | +0.84 | 40.9% | 1035 | 40.9% | -0.16 | 10.93 | 8.30 | 13.55 | — |
| — | 116.60 | 127.75 | 122.17 | +0.81 | 41.0% | 1050 | 41.0% | -0.19 | 14.93 | 13.80 | 16.05 | — |
| — | 109.00 | 118.20 | 113.60 | +0.79 | 41.0% | 1060 | 41.0% | -0.21 | 17.43 | 15.95 | 18.90 | — |
| — | 105.30 | 117.35 | 111.33 | +0.77 | 41.0% | 1065 | 41.0% | -0.23 | 18.10 | 14.45 | 21.75 | — |
| — | 98.05 | 106.45 | 102.25 | +0.75 | 41.0% | 1075 | 41.0% | -0.25 | 20.90 | 16.70 | 25.10 | — |
| — | 94.55 | 106.70 | 100.62 | +0.74 | 41.0% | 1080 | 41.0% | -0.26 | 22.95 | 21.50 | 24.40 | — |
| — | 91.10 | 102.95 | 97.03 | +0.72 | 41.1% | 1085 | 41.1% | -0.28 | 25.25 | 22.40 | 28.10 | — |
| — | 87.70 | 95.40 | 91.55 | +0.71 | 41.1% | 1090 | 41.1% | -0.29 | 26.48 | 22.05 | 30.90 | — |
| — | 84.35 | 97.10 | 90.72 | +0.70 | 41.1% | 1095 | 41.1% | -0.31 | 27.57 | 21.35 | 33.80 | — |
| — | 82.25 | 88.40 | 85.33 | +0.68 | 41.1% | 1100 | 41.1% | -0.32 | 30.82 | 27.10 | 34.55 | — |
| — | 77.95 | 84.95 | 81.45 | +0.67 | 41.1% | 1105 | 41.1% | -0.33 | 31.90 | 28.80 | 35.00 | — |
| — | 74.70 | 81.65 | 78.17 | +0.66 | 41.1% | 1110 | 41.1% | -0.35 | 32.35 | 27.30 | 37.40 | — |
| — | 70.90 | 84.00 | 77.45 | +0.64 | 41.1% | 1115 | 41.1% | -0.36 | 33.60 | 28.35 | 38.85 | — |
| — | 68.05 | 81.55 | 74.80 | +0.63 | 41.1% | 1120 | 41.1% | -0.38 | 35.17 | 30.30 | 40.05 | — |
| — | 66.05 | 78.50 | 72.28 | +0.61 | 41.1% | 1125 | 41.1% | -0.39 | 37.73 | 32.35 | 43.10 | — |
| — | 62.85 | 75.30 | 69.08 | — | — | 1130 | 41.1% | -0.41 | 40.98 | 34.50 | 47.45 | — |
| — | 60.65 | 72.90 | 66.78 | +0.58 | 41.1% | 1135 | 41.1% | -0.42 | 44.15 | 40.75 | 47.55 | — |
| — | 57.55 | 70.00 | 63.77 | — | — | 1140 | 41.1% | -0.44 | 43.23 | 39.05 | 47.40 | — |
| — | 56.35 | 60.50 | 58.42 | — | — | 1145 | — | — | 45.58 | 41.30 | 49.85 | — |
| — | 54.70 | 58.20 | 56.45 | +0.54 | 41.1% | 1150 | 41.1% | -0.47 | 48.05 | 43.75 | 52.35 | — |
| — | 50.30 | 62.65 | 56.48 | +0.52 | 41.1% | 1155 | 41.1% | -0.48 | 52.60 | 50.30 | 54.90 | — |
| — | 48.40 | 56.35 | 52.38 | +0.51 | 41.1% | 1160 | 41.1% | -0.50 | 55.15 | 48.80 | 61.50 | — |
| — | 46.15 | 57.55 | 51.85 | — | — | 1165 | 41.1% | -0.51 | 57.73 | 51.45 | 64.00 | — |
| — | 43.95 | 48.45 | 46.20 | +0.48 | 41.1% | 1170 | 41.1% | -0.53 | 60.45 | 54.20 | 66.70 | — |
| — | 39.80 | 50.20 | 45.00 | +0.46 | 41.1% | 1175 | — | — | 62.90 | 56.95 | 68.85 | — |
| — | 39.80 | 44.05 | 41.92 | +0.45 | 41.1% | 1180 | 41.1% | -0.56 | 66.10 | 59.85 | 72.35 | — |
| — | 37.25 | 42.55 | 39.90 | — | — | 1185 | 41.0% | -0.57 | 67.55 | 62.75 | 72.35 | — |
| — | 33.70 | 40.00 | 36.85 | +0.42 | 41.0% | 1190 | 41.0% | -0.59 | 71.85 | 65.70 | 78.00 | — |
| — | 33.95 | 41.90 | 37.92 | +0.41 | 41.0% | 1195 | 41.0% | -0.60 | 73.12 | 68.80 | 77.45 | — |
| — | 32.80 | 39.95 | 36.38 | +0.39 | 41.0% | 1200 | 41.0% | -0.61 | 78.75 | 75.75 | 81.75 | — |
| — | 28.25 | 34.40 | 31.32 | — | — | 1205 | 38.5% | -0.63 | 80.22 | 75.35 | 85.10 | — |
| — | 27.15 | 35.10 | 31.12 | +0.35 | 40.9% | 1215 | 40.9% | -0.66 | 87.92 | 81.95 | 93.90 | — |
| — | 23.90 | 28.35 | 26.12 | +0.33 | 40.9% | 1225 | 40.9% | -0.68 | 96.05 | 88.90 | 103.20 | — |
| — | 18.50 | 29.15 | 23.82 | +0.29 | 40.8% | 1240 | — | — | 105.17 | 99.75 | 110.60 | — |
| — | 18.30 | 25.00 | 21.65 | +0.26 | 42.2% | 1250 | 40.7% | -0.75 | 116.12 | 110.15 | 122.10 | — |
| — | 12.95 | 24.45 | 18.70 | +0.23 | 40.6% | 1265 | 40.6% | -0.78 | 125.33 | 121.65 | 129.00 | — |
| 25 | 12.95 | 15.30 | 14.12 | +0.20 | 40.5% | 1280 | 40.5% | -0.81 | 136.25 | 129.55 | 142.95 | — |
| — | 10.65 | 17.35 | 14.00 | +0.17 | 40.4% | 1295 | — | — | 149.07 | 142.05 | 156.10 | — |
| — | 8.70 | 14.75 | 11.72 | +0.15 | 40.2% | 1310 | 40.2% | -0.87 | 162.53 | 155.40 | 169.65 | — |
| — | 7.05 | 11.95 | 9.50 | — | — | 1325 | — | — | 176.18 | 168.60 | 183.75 | — |
| — | 3.80 | 6.25 | 5.03 | — | — | 1360 | — | — | 209.45 | 203.50 | 215.40 | — |
| — | 2.52 | 5.35 | 3.94 | — | — | 1380 | — | — | 228.82 | 222.25 | 235.40 | — |
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.