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 | |
| — | 216.05 | 230.10 | 223.07 | — | — | 875 | — | — | 0.36 | 0.29 | 0.44 | — |
| — | 201.35 | 215.55 | 208.45 | — | — | 890 | — | — | 0.45 | 0.37 | 0.52 | — |
| — | 181.55 | 195.90 | 188.72 | — | — | 910 | — | — | 0.65 | 0.56 | 0.73 | — |
| — | 167.50 | 179.00 | 173.25 | — | — | 925 | — | — | 0.83 | 0.77 | 0.90 | — |
| — | 151.90 | 162.95 | 157.43 | — | — | 940 | — | — | 1.12 | 1.03 | 1.22 | — |
| — | 128.70 | 139.20 | 133.95 | +0.95 | 55.4% | 965 | 55.4% | -0.05 | 1.99 | 1.86 | 2.12 | — |
| — | 117.60 | 124.80 | 121.20 | +0.93 | 54.3% | 980 | 54.3% | -0.07 | 2.85 | 2.72 | 2.98 | — |
| — | 105.40 | 116.20 | 110.80 | — | — | 990 | — | — | 3.67 | 3.50 | 3.85 | — |
| — | 99.40 | 105.00 | 102.20 | +0.89 | 53.2% | 1000 | 53.2% | -0.11 | 4.67 | 4.50 | 4.85 | — |
| — | 90.60 | 96.40 | 93.50 | +0.87 | 52.9% | 1010 | 52.9% | -0.13 | 5.90 | 5.70 | 6.10 | — |
| — | 82.15 | 88.50 | 85.33 | +0.84 | 52.6% | 1020 | 52.6% | -0.16 | 7.47 | 7.25 | 7.70 | — |
| — | 74.00 | 79.45 | 76.72 | +0.81 | 52.5% | 1030 | 52.5% | -0.19 | 9.30 | 9.10 | 9.50 | — |
| — | 71.55 | 76.50 | 74.03 | +0.79 | 52.4% | 1035 | 52.4% | -0.21 | 10.47 | 10.20 | 10.75 | — |
| — | 69.05 | 72.00 | 70.53 | +0.77 | 52.4% | 1040 | 52.4% | -0.23 | 11.62 | 11.35 | 11.90 | — |
| — | 64.90 | 68.05 | 66.47 | +0.76 | 52.4% | 1045 | 52.4% | -0.25 | 12.95 | 12.65 | 13.25 | — |
| — | 62.10 | 64.00 | 63.05 | +0.74 | 52.4% | 1050 | 52.4% | -0.26 | 14.35 | 14.05 | 14.65 | — |
| — | 57.55 | 61.25 | 59.40 | +0.71 | 52.4% | 1055 | 52.4% | -0.29 | 15.88 | 15.55 | 16.20 | — |
| — | — | — | — | +0.70 | 52.5% | 1057.5 | 52.5% | -0.29 | — | — | — | — |
| — | 55.55 | 58.00 | 56.77 | +0.69 | 52.5% | 1060 | 52.5% | -0.31 | 17.50 | 17.20 | 17.80 | — |
| — | 52.55 | 56.75 | 54.65 | +0.68 | 52.5% | 1062.5 | 52.5% | -0.32 | 18.35 | 18.00 | 18.70 | — |
| — | 51.55 | 54.00 | 52.77 | +0.67 | 52.5% | 1065 | 52.5% | -0.33 | 19.27 | 18.95 | 19.60 | — |
| — | 49.55 | 52.95 | 51.25 | +0.66 | 52.6% | 1067.5 | 52.6% | -0.34 | 20.18 | 19.85 | 20.50 | — |
| — | 49.15 | 51.60 | 50.38 | +0.65 | 52.6% | 1070 | 52.6% | -0.35 | 21.12 | 20.80 | 21.45 | — |
| — | 46.35 | 49.20 | 47.77 | +0.64 | 52.6% | 1072.5 | 52.6% | -0.36 | 22.15 | 21.80 | 22.50 | — |
| — | 45.15 | 47.40 | 46.27 | +0.63 | 52.7% | 1075 | 52.7% | -0.37 | 23.15 | 22.65 | 23.65 | — |
| — | 44.50 | 46.50 | 45.50 | +0.62 | 52.7% | 1077.5 | 52.7% | -0.39 | 23.32 | 21.30 | 25.35 | — |
| — | 42.60 | 44.70 | 43.65 | +0.60 | 52.7% | 1080 | 52.7% | -0.40 | 25.43 | 24.50 | 26.35 | — |
| — | 41.45 | 44.10 | 42.77 | +0.59 | 52.8% | 1082.5 | 52.8% | -0.41 | 26.18 | 23.95 | 28.40 | — |
| — | 40.25 | 42.70 | 41.48 | +0.58 | 52.8% | 1085 | 52.8% | -0.42 | 28.23 | 26.90 | 29.55 | — |
| — | 38.05 | 39.75 | 38.90 | +0.56 | 52.9% | 1090 | 52.9% | -0.44 | 30.10 | 29.10 | 31.10 | — |
| — | 35.25 | 37.00 | 36.12 | — | — | 1095 | 53.0% | -0.47 | 33.12 | 31.75 | 34.50 | — |
| — | 33.70 | 34.20 | 33.95 | +0.51 | 53.2% | 1100 | 53.2% | -0.49 | 34.80 | 33.50 | 36.10 | — |
| — | 29.70 | 32.15 | 30.93 | — | — | 1105 | 53.3% | -0.51 | 38.95 | 36.85 | 41.05 | — |
| — | 29.00 | 30.00 | 29.50 | +0.47 | 53.4% | 1110 | 53.4% | -0.53 | 41.10 | 39.35 | 42.85 | — |
| — | 26.45 | 29.80 | 28.12 | +0.44 | 53.6% | 1115 | 53.6% | -0.56 | 44.95 | 41.85 | 48.05 | — |
| — | 25.00 | 26.45 | 25.73 | +0.42 | 53.7% | 1120 | 53.7% | -0.58 | 46.90 | 44.80 | 49.00 | — |
| — | 19.85 | 24.70 | 22.27 | +0.40 | 53.9% | 1125 | 53.9% | -0.60 | 50.12 | 48.75 | 51.50 | — |
| — | 21.30 | 22.80 | 22.05 | +0.38 | 54.0% | 1130 | 54.0% | -0.62 | 54.60 | 51.45 | 57.75 | — |
| — | 19.80 | 21.70 | 20.75 | +0.36 | 54.2% | 1135 | 54.2% | -0.64 | 57.95 | 54.70 | 61.20 | — |
| — | 18.75 | 19.40 | 19.07 | +0.34 | 54.4% | 1140 | 54.4% | -0.66 | 61.42 | 58.15 | 64.70 | — |
| — | 17.35 | 18.00 | 17.68 | +0.32 | 54.6% | 1145 | 54.6% | -0.68 | 65.22 | 62.15 | 68.30 | — |
| — | 16.20 | 16.65 | 16.43 | +0.30 | 54.7% | 1150 | 54.7% | -0.70 | 67.60 | 65.35 | 69.85 | — |
| — | 14.90 | 15.55 | 15.22 | +0.29 | 54.9% | 1155 | 54.9% | -0.72 | 72.60 | 68.95 | 76.25 | — |
| — | 13.80 | 14.40 | 14.10 | +0.27 | 55.2% | 1160 | 55.2% | -0.73 | 75.33 | 71.05 | 79.60 | — |
| — | 12.75 | 13.30 | 13.03 | +0.25 | 55.4% | 1165 | 55.4% | -0.75 | 79.95 | 76.30 | 83.60 | — |
| — | 11.80 | 12.30 | 12.05 | +0.24 | 55.6% | 1170 | 55.6% | -0.76 | 82.85 | 78.15 | 87.55 | — |
| — | 10.85 | 11.40 | 11.12 | +0.22 | 55.8% | 1175 | 55.8% | -0.78 | 88.10 | 84.50 | 91.70 | — |
| — | 10.05 | 10.50 | 10.28 | +0.21 | 56.1% | 1180 | 56.1% | -0.79 | 92.17 | 88.50 | 95.85 | — |
| — | 9.30 | 9.85 | 9.57 | +0.20 | 56.3% | 1185 | 56.3% | -0.81 | 95.47 | 90.85 | 100.10 | — |
| — | 8.60 | 9.00 | 8.80 | +0.18 | 56.6% | 1190 | 56.6% | -0.82 | 100.53 | 96.70 | 104.35 | — |
| — | 7.35 | 7.75 | 7.55 | +0.16 | 57.2% | 1200 | 57.2% | -0.84 | 110.50 | 104.90 | 116.10 | — |
| — | 6.30 | 6.60 | 6.45 | +0.14 | 57.8% | 1210 | 57.8% | -0.86 | 120.05 | 115.10 | 125.00 | — |
| — | 5.35 | 5.75 | 5.55 | +0.12 | 58.5% | 1220 | 58.5% | -0.88 | 126.85 | 122.50 | 131.20 | — |
| — | 4.60 | 4.90 | 4.75 | +0.11 | 59.2% | 1230 | 59.2% | -0.90 | 136.28 | 131.95 | 140.60 | 2 |
| — | 3.95 | 4.20 | 4.08 | +0.09 | 59.9% | 1240 | 59.9% | -0.91 | 146.43 | 139.40 | 153.45 | — |
| — | 3.15 | 3.40 | 3.27 | +0.08 | 61.0% | 1255 | 61.0% | -0.93 | 160.53 | 153.95 | 167.10 | — |
| — | 2.75 | 2.96 | 2.85 | +0.07 | 61.9% | 1265 | 61.9% | -0.93 | 170.12 | 162.80 | 177.45 | — |
| — | 2.24 | 2.42 | 2.33 | +0.06 | 63.1% | 1280 | 63.1% | -0.95 | 184.45 | 177.25 | 191.65 | — |
| — | 1.94 | 2.15 | 2.04 | +0.05 | 63.9% | 1290 | 63.9% | -0.95 | 194.10 | 186.70 | 201.50 | — |
| — | 1.59 | 1.79 | 1.69 | +0.04 | 65.2% | 1305 | 65.2% | -0.96 | 208.90 | 201.75 | 216.05 | — |
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.