Spot 1098.00
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 215.80 | 228.10 | 221.95 | — | — | 875 | 147.2% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 200.35 | 213.15 | 206.75 | +1.00 | 138.4% | 890 | 138.4% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 183.60 | 191.60 | 187.60 | +1.00 | 126.8% | 910 | 126.8% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 169.85 | 174.85 | 172.35 | +1.00 | 118.5% | 925 | 118.5% | -0.00 | 0.15 | 0.05 | 0.25 | — |
| — | 153.85 | 162.65 | 158.25 | +1.00 | 109.1% | 940 | 109.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 141.75 | 151.65 | 146.70 | +1.00 | 101.5% | 952.5 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 126.00 | 137.20 | 131.60 | — | — | 965 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 112.70 | 120.10 | 116.40 | +0.99 | 87.2% | 980 | 87.2% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 102.70 | 113.10 | 107.90 | +0.99 | 82.3% | 990 | 82.3% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 96.45 | 99.90 | 98.17 | — | — | 1000 | 77.7% | -0.01 | 0.16 | 0.15 | 0.17 | — |
| — | 83.10 | 92.05 | 87.58 | +0.99 | 74.3% | 1010 | 74.3% | -0.01 | 0.23 | 0.21 | 0.25 | — |
| — | 76.75 | 79.20 | 77.97 | — | — | 1020 | 71.6% | -0.02 | 0.37 | 0.35 | 0.39 | — |
| — | 67.15 | 69.80 | 68.47 | +0.96 | 69.6% | 1030 | 69.6% | -0.04 | 0.61 | 0.58 | 0.64 | — |
| — | 62.35 | 65.00 | 63.67 | — | — | 1035 | 68.8% | -0.05 | 0.81 | 0.77 | 0.84 | — |
| — | 54.10 | 59.90 | 57.00 | +0.94 | 68.0% | 1040 | 68.0% | -0.06 | 1.06 | 1.02 | 1.10 | — |
| — | 50.40 | 59.25 | 54.83 | +0.93 | 67.8% | 1045 | 67.8% | -0.07 | 1.41 | 1.36 | 1.45 | — |
| — | 48.00 | 51.00 | 49.50 | — | — | 1050 | — | — | 1.86 | 1.83 | 1.89 | — |
| — | 44.20 | 50.05 | 47.12 | +0.88 | 66.2% | 1055 | — | — | 2.40 | 2.35 | 2.46 | — |
| — | 39.25 | 41.50 | 40.38 | +0.85 | 66.7% | 1060 | — | — | 3.08 | 3.00 | 3.15 | — |
| — | 37.25 | 39.70 | 38.48 | +0.84 | 66.6% | 1062.5 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 35.25 | 37.80 | 36.52 | — | — | 1065 | — | — | 3.98 | 3.90 | 4.05 | — |
| — | 33.75 | 35.45 | 34.60 | — | — | 1067.5 | 65.9% | -0.20 | 4.50 | 4.40 | 4.60 | — |
| — | 32.10 | 33.45 | 32.77 | +0.78 | 65.9% | 1070 | 65.9% | -0.22 | 5.03 | 4.90 | 5.15 | — |
| — | 30.15 | 31.60 | 30.88 | — | — | 1072.5 | 66.0% | -0.24 | 5.65 | 5.55 | 5.75 | — |
| — | 28.40 | 29.60 | 29.00 | +0.74 | 66.2% | 1075 | 66.2% | -0.26 | 6.30 | 6.20 | 6.40 | — |
| — | 26.55 | 28.15 | 27.35 | +0.71 | 66.2% | 1077.5 | 66.2% | -0.29 | 7.03 | 6.90 | 7.15 | — |
| — | 25.20 | 26.00 | 25.60 | +0.69 | 66.1% | 1080 | 66.1% | -0.31 | 7.78 | 7.65 | 7.90 | — |
| — | 23.55 | 24.65 | 24.10 | +0.67 | 65.8% | 1082.5 | 65.8% | -0.33 | 8.62 | 8.50 | 8.75 | — |
| — | 21.85 | 22.75 | 22.30 | +0.64 | 65.4% | 1085 | 65.4% | -0.36 | 9.53 | 9.40 | 9.65 | — |
| — | 19.00 | 19.80 | 19.40 | +0.59 | 65.4% | 1090 | 65.4% | -0.41 | 11.32 | 11.00 | 11.65 | — |
| — | 16.30 | 16.90 | 16.60 | +0.54 | 66.0% | 1095 | 66.0% | -0.46 | 13.62 | 13.35 | 13.90 | — |
| — | 14.00 | 14.35 | 14.18 | +0.49 | 66.1% | 1100 | 66.1% | -0.51 | 16.18 | 15.85 | 16.50 | — |
| — | 11.75 | 12.35 | 12.05 | +0.44 | 66.7% | 1105 | 66.7% | -0.56 | 18.60 | 17.70 | 19.50 | — |
| — | 9.80 | 10.20 | 10.00 | +0.39 | 66.6% | 1110 | 66.6% | -0.61 | 22.68 | 21.25 | 24.10 | — |
| — | 8.30 | 8.60 | 8.45 | +0.34 | 67.1% | 1115 | 67.1% | -0.66 | 25.48 | 23.90 | 27.05 | — |
| — | 6.90 | 7.15 | 7.03 | +0.30 | 67.4% | 1120 | 67.4% | -0.70 | 29.95 | 27.85 | 32.05 | — |
| — | 5.75 | 6.00 | 5.88 | +0.26 | 67.7% | 1125 | 67.7% | -0.74 | 32.30 | 31.60 | 33.00 | — |
| — | 4.80 | 5.00 | 4.90 | +0.22 | 68.4% | 1130 | 68.4% | -0.78 | 37.23 | 35.40 | 39.05 | — |
| — | 4.00 | 4.20 | 4.10 | +0.19 | 69.4% | 1135 | 69.4% | -0.81 | 41.33 | 39.80 | 42.85 | — |
| — | 3.40 | 3.50 | 3.45 | +0.16 | 70.7% | 1140 | 70.7% | -0.84 | 45.65 | 43.80 | 47.50 | — |
| — | 2.83 | 2.95 | 2.89 | +0.14 | 72.2% | 1145 | 72.2% | -0.86 | 49.98 | 48.55 | 51.40 | — |
| — | 2.45 | 2.50 | 2.48 | +0.12 | 73.6% | 1150 | 73.6% | -0.88 | 54.30 | 52.55 | 56.05 | — |
| — | 2.03 | 2.13 | 2.08 | +0.11 | 75.1% | 1155 | 75.1% | -0.89 | 60.12 | 57.05 | 63.20 | — |
| — | 1.73 | 1.82 | 1.77 | +0.09 | 76.6% | 1160 | 76.6% | -0.91 | 64.80 | 61.75 | 67.85 | — |
| — | 1.48 | 1.56 | 1.52 | +0.08 | 78.0% | 1165 | 78.0% | -0.92 | 69.08 | 65.55 | 72.60 | — |
| — | 1.27 | 1.35 | 1.31 | +0.07 | 79.4% | 1170 | 79.4% | -0.93 | 73.65 | 71.35 | 75.95 | — |
| — | 1.10 | 1.17 | 1.14 | +0.06 | 80.9% | 1175 | 80.9% | -0.94 | 78.80 | 75.50 | 82.10 | — |
| — | 0.97 | 1.02 | 0.99 | +0.05 | 82.4% | 1180 | 82.4% | -0.95 | 82.90 | 80.20 | 85.60 | — |
| — | 0.83 | 0.89 | 0.86 | +0.05 | 84.0% | 1185 | 84.0% | -0.95 | 88.00 | 83.40 | 92.60 | — |
| — | 0.74 | 0.79 | 0.77 | +0.04 | 85.6% | 1190 | 85.6% | -0.96 | 94.35 | 89.35 | 99.35 | — |
| — | 0.55 | 0.60 | 0.57 | +0.03 | 88.8% | 1200 | 88.8% | -0.97 | 103.00 | 99.35 | 106.65 | — |
| — | 0.44 | 0.48 | 0.46 | +0.02 | 92.1% | 1210 | 92.1% | -0.98 | 113.08 | 105.85 | 120.30 | — |
| — | 0.33 | 0.39 | 0.36 | +0.02 | 95.3% | 1220 | 95.3% | -0.98 | 123.17 | 116.00 | 130.35 | — |
| — | 0.27 | 0.32 | 0.29 | +0.02 | 98.4% | 1230 | 98.4% | -0.99 | 132.93 | 125.65 | 140.20 | — |
| — | 0.21 | 0.26 | 0.23 | +0.01 | 101.5% | 1240 | 101.5% | -0.99 | 142.75 | 135.25 | 150.25 | — |
| — | 0.15 | 0.19 | 0.17 | +0.01 | 105.8% | 1255 | 105.8% | -0.99 | 157.55 | 150.80 | 164.30 | — |
| — | 0.12 | 0.17 | 0.14 | +0.01 | 108.5% | 1265 | 108.5% | -0.99 | 168.38 | 161.60 | 175.15 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 112.6% | 1280 | 112.6% | -1.00 | 182.60 | 174.95 | 190.25 | — |
| — | 0.07 | 0.10 | 0.09 | +0.00 | 115.3% | 1290 | 115.3% | -1.00 | 193.00 | 185.85 | 200.15 | — |
| — | 0.05 | 0.14 | 0.10 | +0.00 | 119.2% | 1305 | 119.2% | -1.00 | 208.12 | 201.10 | 215.15 | — |
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.