Spot 1144.62
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 224.60 | 237.90 | 231.25 | +1.00 | 58.0% | 915 | 58.0% | -0.00 | — | — | 10.00 | — |
| — | 209.70 | 222.90 | 216.30 | +1.00 | 54.3% | 930 | 54.3% | -0.00 | — | — | 5.50 | — |
| — | 195.70 | 207.95 | 201.82 | +1.00 | 50.6% | 945 | 50.6% | -0.00 | — | — | 5.15 | — |
| — | 178.20 | 192.95 | 185.57 | — | — | 960 | — | — | — | — | 6.10 | — |
| — | 164.15 | 177.95 | 171.05 | — | — | 975 | 43.5% | -0.00 | — | — | 3.45 | — |
| — | 148.80 | 163.00 | 155.90 | +1.00 | 40.5% | 990 | 40.5% | -0.00 | — | — | 2.93 | — |
| — | 141.35 | 153.05 | 147.20 | +0.99 | 38.7% | 1000 | 38.7% | -0.01 | — | — | 0.10 | — |
| — | 124.65 | 138.10 | 131.38 | +0.99 | 36.4% | 1015 | 36.4% | -0.01 | — | — | 4.90 | — |
| — | 115.05 | 128.15 | 121.60 | +0.99 | 35.1% | 1025 | 35.1% | -0.01 | — | — | 0.56 | — |
| — | 106.55 | 118.25 | 112.40 | +0.99 | 34.0% | 1035 | 34.0% | -0.01 | — | — | 0.58 | — |
| — | 95.45 | 108.40 | 101.92 | +0.98 | 33.0% | 1045 | 33.0% | -0.02 | — | — | 0.68 | — |
| — | 85.50 | 98.65 | 92.08 | +0.97 | 32.2% | 1055 | 32.2% | -0.03 | 0.56 | 0.17 | 0.95 | — |
| — | 82.00 | 93.80 | 87.90 | +0.96 | 31.8% | 1060 | 31.8% | -0.04 | 0.81 | 0.57 | 1.06 | — |
| — | 73.85 | 88.95 | 81.40 | +0.96 | 31.5% | 1065 | 31.5% | -0.04 | 0.99 | 0.80 | 1.19 | — |
| — | 72.35 | 86.00 | 79.17 | +0.95 | 31.2% | 1070 | 31.2% | -0.06 | 1.07 | 0.75 | 1.40 | — |
| — | 67.60 | 79.45 | 73.53 | +0.93 | 30.9% | 1075 | 30.9% | -0.07 | 1.23 | 0.95 | 1.50 | — |
| — | 61.55 | 74.80 | 68.17 | +0.92 | 30.6% | 1080 | 30.6% | -0.08 | 1.92 | 1.30 | 2.53 | — |
| — | 58.75 | 70.75 | 64.75 | +0.91 | 30.4% | 1085 | 30.4% | -0.10 | 1.91 | 1.59 | 2.23 | — |
| — | 54.15 | 66.15 | 60.15 | +0.89 | 30.2% | 1090 | 30.2% | -0.11 | 2.75 | 2.04 | 3.45 | — |
| — | 50.15 | 60.90 | 55.52 | +0.87 | 29.9% | 1095 | 29.9% | -0.14 | 3.44 | 2.53 | 4.35 | — |
| — | 47.00 | 55.35 | 51.17 | +0.84 | 29.7% | 1100 | 29.7% | -0.16 | 3.73 | 3.00 | 4.45 | — |
| — | 41.70 | 51.20 | 46.45 | +0.82 | 29.5% | 1105 | 29.5% | -0.19 | 4.30 | 3.30 | 5.30 | — |
| — | 37.25 | 52.00 | 44.62 | +0.78 | 29.3% | 1110 | 29.3% | -0.22 | 5.30 | 4.05 | 6.55 | — |
| — | 33.55 | 44.95 | 39.25 | +0.75 | 29.2% | 1115 | — | — | 6.65 | 5.20 | 8.10 | — |
| — | 30.30 | 41.50 | 35.90 | — | — | 1120 | — | — | 7.47 | 6.05 | 8.90 | — |
| — | 27.30 | 38.90 | 33.10 | — | — | 1125 | — | — | 9.10 | 7.30 | 10.90 | — |
| — | 24.55 | 33.95 | 29.25 | +0.63 | 28.7% | 1130 | 28.7% | -0.37 | 10.10 | 7.45 | 12.75 | — |
| — | 20.20 | 28.95 | 24.57 | +0.59 | 28.6% | 1135 | 28.6% | -0.41 | 11.80 | 7.90 | 15.70 | — |
| — | 19.95 | 31.40 | 25.68 | +0.57 | 28.5% | 1137.5 | 28.5% | -0.44 | 13.47 | 8.80 | 18.15 | — |
| — | 18.35 | 24.10 | 21.23 | +0.54 | 28.4% | 1140 | 28.4% | -0.46 | 15.72 | 14.10 | 17.35 | — |
| — | 16.85 | 24.85 | 20.85 | +0.52 | 28.4% | 1142.5 | 28.4% | -0.48 | 14.35 | 9.45 | 19.25 | — |
| — | 14.95 | 19.25 | 17.10 | +0.50 | 28.3% | 1145 | 28.3% | -0.50 | 17.73 | 14.05 | 21.40 | — |
| — | 15.30 | 19.20 | 17.25 | +0.48 | 28.3% | 1147.5 | 28.3% | -0.52 | 19.27 | 16.05 | 22.50 | — |
| — | 15.00 | 17.60 | 16.30 | +0.46 | 28.2% | 1150 | 28.2% | -0.55 | 20.60 | 18.00 | 23.20 | — |
| — | 11.50 | 16.70 | 14.10 | +0.43 | 28.2% | 1152.5 | 28.2% | -0.57 | 19.85 | 14.70 | 25.00 | — |
| — | 13.00 | 16.40 | 14.70 | +0.41 | 28.2% | 1155 | 28.2% | -0.59 | 22.73 | 19.05 | 26.40 | — |
| — | 10.10 | 18.60 | 14.35 | +0.39 | 28.1% | 1157.5 | 28.1% | -0.61 | 22.23 | 16.75 | 27.70 | — |
| — | 10.35 | 15.25 | 12.80 | +0.37 | 28.1% | 1160 | 28.1% | -0.63 | 23.62 | 18.20 | 29.05 | — |
| — | 8.60 | 16.95 | 12.78 | +0.35 | 28.1% | 1162.5 | 28.1% | -0.65 | 26.52 | 22.60 | 30.45 | — |
| — | 7.30 | 15.05 | 11.18 | +0.33 | 28.0% | 1165 | 28.0% | -0.68 | 28.12 | 21.30 | 34.95 | — |
| — | 5.70 | 12.55 | 9.12 | +0.31 | 28.0% | 1167.5 | 28.0% | -0.70 | 31.32 | 24.65 | 38.00 | — |
| — | 7.00 | 11.50 | 9.25 | +0.29 | 28.0% | 1170 | 28.0% | -0.72 | 31.55 | 25.35 | 37.75 | — |
| — | 6.00 | 11.50 | 8.75 | +0.28 | 28.0% | 1172.5 | 28.0% | -0.73 | 33.83 | 27.30 | 40.35 | — |
| — | 6.10 | 12.90 | 9.50 | +0.25 | 28.0% | 1175 | 28.0% | -0.74 | 35.02 | 28.40 | 41.65 | — |
| — | 4.50 | 7.95 | 6.22 | +0.24 | 28.0% | 1177.5 | 28.0% | -0.76 | 36.92 | 30.60 | 43.25 | — |
| — | 3.35 | 10.50 | 6.92 | +0.22 | 28.0% | 1180 | 28.0% | -0.79 | 39.52 | 32.60 | 46.45 | — |
| — | 4.20 | 7.30 | 5.75 | +0.21 | 28.0% | 1182.5 | 28.0% | -0.80 | 40.80 | 34.60 | 47.00 | — |
| — | 3.90 | 5.00 | 4.45 | — | — | 1190 | — | — | 48.75 | 41.90 | 55.60 | — |
| — | 2.72 | 4.55 | 3.63 | — | — | 1195 | 28.2% | -0.86 | 51.27 | 45.20 | 57.35 | — |
| — | 1.83 | 2.67 | 2.25 | +0.10 | 28.4% | 1205 | 28.4% | -0.90 | 62.40 | 57.30 | 67.50 | — |
| — | 1.35 | 2.34 | 1.84 | +0.07 | 28.6% | 1215 | 28.6% | -0.94 | 69.45 | 64.00 | 74.90 | — |
| — | 0.59 | 1.17 | 0.88 | +0.04 | 29.2% | 1230 | 29.2% | -0.97 | 84.38 | 78.00 | 90.75 | — |
| — | 0.35 | 0.75 | 0.55 | +0.03 | 29.7% | 1240 | 29.7% | -0.98 | 93.95 | 87.65 | 100.25 | — |
| — | 0.10 | 0.44 | 0.27 | +0.02 | 30.5% | 1255 | 30.5% | -1.00 | 110.17 | 103.10 | 117.25 | — |
| — | 0.12 | 0.52 | 0.32 | +0.01 | 31.4% | 1270 | 31.4% | -1.00 | 123.95 | 118.10 | 129.80 | — |
| — | — | 3.60 | — | +0.01 | 32.4% | 1285 | 32.4% | -1.00 | 141.62 | 135.30 | 147.95 | — |
| — | 0.05 | 0.19 | 0.12 | +0.00 | 33.4% | 1300 | 33.4% | -1.00 | 153.95 | 148.10 | 159.80 | — |
| — | — | 5.10 | — | +0.00 | 34.4% | 1315 | 34.4% | -1.00 | 171.57 | 165.30 | 177.85 | — |
| — | — | 5.10 | — | +0.00 | 35.8% | 1335 | 35.8% | -1.00 | 190.85 | 185.30 | 196.40 | — |
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.