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 | |
| — | 223.35 | 234.90 | 229.12 | +0.94 | 55.8% | 875 | 55.8% | -0.06 | 5.58 | 4.75 | 6.40 | — |
| — | 209.50 | 221.80 | 215.65 | +0.92 | 55.1% | 890 | 55.1% | -0.07 | 6.12 | 5.85 | 6.40 | — |
| — | 194.50 | 201.80 | 198.15 | +0.91 | 54.4% | 910 | 54.4% | -0.09 | 8.03 | 7.65 | 8.40 | — |
| — | 178.60 | 189.85 | 184.22 | +0.89 | 54.0% | 925 | 54.0% | -0.11 | 10.15 | 9.40 | 10.90 | — |
| — | 165.80 | 176.05 | 170.93 | +0.87 | 53.7% | 940 | 53.7% | -0.13 | 12.97 | 11.65 | 14.30 | — |
| — | 145.35 | 155.95 | 150.65 | +0.83 | 53.4% | 965 | 53.4% | -0.17 | 17.52 | 16.05 | 19.00 | — |
| — | 133.65 | 144.20 | 138.93 | +0.80 | 53.3% | 980 | 53.3% | -0.20 | 19.73 | 18.70 | 20.75 | — |
| — | 126.80 | 136.00 | 131.40 | +0.78 | 53.3% | 990 | 53.3% | -0.22 | 22.43 | 21.35 | 23.50 | — |
| — | 122.70 | 130.15 | 126.42 | +0.76 | 53.4% | 1000 | 53.4% | -0.24 | 25.05 | 24.50 | 25.60 | — |
| — | 115.25 | 122.30 | 118.78 | +0.74 | 53.4% | 1010 | 53.4% | -0.26 | 28.32 | 26.65 | 30.00 | — |
| — | 108.50 | 116.75 | 112.62 | +0.72 | 53.5% | 1020 | 53.5% | -0.28 | 32.30 | 30.30 | 34.30 | — |
| — | 103.30 | 108.70 | 106.00 | +0.70 | 53.5% | 1030 | 53.5% | -0.31 | 34.85 | 33.60 | 36.10 | — |
| — | 99.05 | 105.00 | 102.03 | +0.68 | 53.6% | 1035 | 53.6% | -0.32 | 36.90 | 35.10 | 38.70 | — |
| — | 95.95 | 102.10 | 99.03 | +0.67 | 53.6% | 1040 | 53.6% | -0.33 | 39.38 | 37.00 | 41.75 | — |
| — | 92.90 | 98.80 | 95.85 | +0.66 | 53.7% | 1045 | 53.7% | -0.34 | 41.08 | 38.45 | 43.70 | — |
| — | 92.00 | 93.65 | 92.83 | +0.65 | 53.7% | 1050 | 53.7% | -0.35 | 43.30 | 40.85 | 45.75 | — |
| — | 87.50 | 92.75 | 90.12 | +0.64 | 53.7% | 1055 | — | — | 44.77 | 41.70 | 47.85 | — |
| — | 84.25 | 89.70 | 86.97 | — | — | 1060 | 53.8% | -0.38 | 47.33 | 44.70 | 49.95 | — |
| — | 81.65 | 86.10 | 83.88 | +0.61 | 53.8% | 1065 | 53.8% | -0.39 | 49.05 | 46.35 | 51.75 | — |
| — | 80.20 | 83.70 | 81.95 | +0.60 | 53.9% | 1070 | 53.9% | -0.40 | 52.00 | 49.50 | 54.50 | — |
| — | 78.25 | 82.15 | 80.20 | — | — | 1075 | — | — | 53.67 | 51.05 | 56.30 | — |
| — | 75.05 | 79.85 | 77.45 | — | — | 1080 | 54.0% | -0.42 | 56.58 | 53.95 | 59.20 | — |
| — | 72.50 | 77.50 | 75.00 | — | — | 1085 | 54.0% | -0.44 | 58.55 | 55.25 | 61.85 | — |
| — | 70.10 | 73.00 | 71.55 | — | — | 1090 | 54.1% | -0.45 | 61.23 | 58.75 | 63.70 | — |
| — | 67.55 | 71.00 | 69.28 | — | — | 1095 | — | — | 64.30 | 61.70 | 66.90 | — |
| — | 66.00 | 68.85 | 67.42 | +0.53 | 54.1% | 1100 | 54.1% | -0.47 | 66.42 | 64.30 | 68.55 | — |
| — | 61.65 | 66.95 | 64.30 | — | — | 1105 | 54.2% | -0.48 | 69.53 | 66.75 | 72.30 | — |
| — | 59.50 | 64.70 | 62.10 | — | — | 1110 | — | — | 72.78 | 69.55 | 76.00 | — |
| — | 57.40 | 62.50 | 59.95 | — | — | 1115 | 54.3% | -0.51 | 75.42 | 72.00 | 78.85 | — |
| — | 55.20 | 61.55 | 58.38 | +0.48 | 54.3% | 1120 | 54.3% | -0.52 | 78.30 | 75.20 | 81.40 | — |
| — | 53.10 | 58.00 | 55.55 | +0.47 | 54.4% | 1125 | 54.4% | -0.53 | 81.12 | 77.55 | 84.70 | — |
| — | 51.25 | 56.75 | 54.00 | +0.46 | 54.4% | 1130 | — | — | 84.12 | 80.55 | 87.70 | — |
| — | 49.30 | 54.00 | 51.65 | +0.45 | 54.5% | 1135 | — | — | 87.45 | 84.10 | 90.80 | — |
| — | 49.05 | 52.65 | 50.85 | +0.44 | 54.5% | 1140 | 54.5% | -0.56 | 90.33 | 86.75 | 93.90 | — |
| — | 45.35 | 52.45 | 48.90 | +0.43 | 54.6% | 1145 | 54.6% | -0.58 | 93.50 | 89.90 | 97.10 | — |
| — | 45.70 | 48.00 | 46.85 | +0.42 | 54.7% | 1150 | 54.7% | -0.59 | 95.85 | 92.85 | 98.85 | — |
| — | 40.90 | 44.95 | 42.92 | — | — | 1160 | 54.8% | -0.61 | 103.00 | 98.95 | 107.05 | — |
| — | 39.10 | 43.00 | 41.05 | +0.37 | 54.9% | 1170 | 54.9% | -0.63 | 110.62 | 105.05 | 116.20 | — |
| — | 35.15 | 39.85 | 37.50 | +0.35 | 55.0% | 1180 | 55.0% | -0.65 | 117.85 | 112.40 | 123.30 | — |
| — | 31.65 | 36.30 | 33.98 | +0.34 | 55.2% | 1190 | 55.2% | -0.67 | 125.45 | 119.65 | 131.25 | — |
| — | 29.90 | 33.50 | 31.70 | +0.32 | 55.4% | 1200 | 55.4% | -0.69 | 131.53 | 127.35 | 135.70 | — |
| — | 27.20 | 31.10 | 29.15 | +0.30 | 55.5% | 1210 | 55.5% | -0.71 | 140.62 | 135.00 | 146.25 | — |
| — | 25.10 | 30.00 | 27.55 | +0.28 | 55.7% | 1220 | 55.7% | -0.72 | 148.82 | 143.60 | 154.05 | — |
| — | 24.15 | 27.45 | 25.80 | +0.27 | 55.9% | 1230 | 55.9% | -0.74 | 155.90 | 150.95 | 160.85 | — |
| — | 21.10 | 25.70 | 23.40 | +0.25 | 56.1% | 1240 | 56.1% | -0.76 | 164.88 | 159.65 | 170.10 | — |
| — | 15.10 | 18.45 | 16.77 | +0.19 | 57.0% | 1280 | 57.0% | -0.82 | 198.60 | 193.35 | 203.85 | — |
| — | 14.05 | 17.90 | 15.97 | +0.18 | 57.3% | 1290 | 57.3% | -0.83 | 206.20 | 199.85 | 212.55 | — |
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.