Spot 1074.86
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 208.85 | 223.40 | 216.12 | +0.99 | 67.5% | 860 | 67.5% | -0.01 | 0.19 | 0.12 | 0.26 | — |
| — | 193.90 | 207.50 | 200.70 | +0.99 | 64.0% | 875 | — | — | 0.28 | 0.21 | 0.34 | — |
| — | 179.00 | 193.45 | 186.22 | +0.99 | 60.6% | 890 | 60.6% | -0.01 | 0.36 | 0.30 | 0.42 | — |
| — | 165.35 | 178.50 | 171.93 | — | — | 905 | — | — | 0.46 | 0.39 | 0.52 | — |
| — | 149.20 | 163.65 | 156.43 | +0.98 | 54.5% | 920 | 54.5% | -0.02 | 0.57 | 0.51 | 0.64 | — |
| — | 139.30 | 153.75 | 146.53 | +0.97 | 52.8% | 930 | 52.8% | -0.02 | 0.63 | 0.56 | 0.70 | — |
| — | 124.55 | 139.05 | 131.80 | +0.97 | 50.6% | 945 | 50.6% | -0.03 | 0.91 | 0.80 | 1.01 | — |
| — | 114.80 | 129.30 | 122.05 | +0.96 | 49.4% | 955 | 49.4% | -0.04 | 1.13 | 1.06 | 1.20 | — |
| — | 107.85 | 116.30 | 112.08 | +0.95 | 48.4% | 965 | 48.4% | -0.05 | 1.52 | 1.43 | 1.62 | — |
| — | 99.35 | 106.85 | 103.10 | +0.94 | 47.5% | 975 | 47.5% | -0.06 | 2.02 | 1.93 | 2.11 | — |
| — | 89.00 | 97.80 | 93.40 | +0.92 | 46.7% | 985 | 46.7% | -0.08 | 2.67 | 2.58 | 2.76 | — |
| — | 80.60 | 88.45 | 84.53 | +0.90 | 45.9% | 995 | 45.9% | -0.10 | 3.55 | 3.45 | 3.65 | — |
| — | 78.50 | 80.00 | 79.25 | +0.89 | 45.5% | 1000 | 45.5% | -0.11 | 4.08 | 4.00 | 4.15 | — |
| — | 73.35 | 79.40 | 76.38 | +0.88 | 45.3% | 1005 | 45.3% | -0.12 | 4.70 | 4.60 | 4.80 | — |
| — | 68.90 | 74.90 | 71.90 | +0.87 | 45.1% | 1010 | 45.1% | -0.13 | 5.42 | 5.30 | 5.55 | — |
| — | 62.75 | 70.30 | 66.53 | +0.86 | 44.9% | 1015 | 44.9% | -0.14 | 6.22 | 6.10 | 6.35 | — |
| — | 58.30 | 65.90 | 62.10 | +0.84 | 44.9% | 1020 | 44.9% | -0.16 | 7.10 | 6.90 | 7.30 | — |
| — | 57.30 | 59.45 | 58.38 | +0.83 | 44.8% | 1025 | 44.8% | -0.17 | 8.18 | 8.00 | 8.35 | — |
| — | 53.45 | 55.85 | 54.65 | +0.81 | 44.5% | 1030 | 44.5% | -0.19 | 9.28 | 9.05 | 9.50 | — |
| — | 49.85 | 51.80 | 50.83 | +0.79 | 44.4% | 1035 | 44.4% | -0.21 | 10.57 | 10.35 | 10.80 | — |
| — | 46.25 | 48.30 | 47.27 | +0.77 | 44.3% | 1040 | 44.3% | -0.23 | 12.00 | 11.75 | 12.25 | — |
| — | 42.65 | 44.85 | 43.75 | +0.76 | 44.3% | 1045 | 44.3% | -0.25 | 13.72 | 13.40 | 14.05 | — |
| — | 40.20 | 41.30 | 40.75 | +0.74 | 44.3% | 1050 | 44.3% | -0.26 | 15.22 | 14.90 | 15.55 | — |
| — | 36.55 | 38.65 | 37.60 | +0.71 | 44.2% | 1055 | 44.2% | -0.29 | 17.25 | 16.80 | 17.70 | — |
| — | 35.05 | 36.30 | 35.67 | +0.70 | 44.3% | 1057.5 | 44.3% | -0.29 | 18.23 | 17.95 | 18.50 | — |
| — | 33.95 | 35.30 | 34.62 | +0.69 | 44.3% | 1060 | 44.3% | -0.31 | 19.25 | 19.00 | 19.50 | — |
| — | 32.00 | 34.15 | 33.08 | +0.68 | 44.3% | 1062.5 | 44.3% | -0.32 | 20.35 | 19.60 | 21.10 | — |
| — | 30.90 | 31.95 | 31.43 | +0.67 | 44.3% | 1065 | 44.3% | -0.33 | 21.40 | 21.05 | 21.75 | — |
| — | 29.55 | 31.35 | 30.45 | +0.66 | 44.3% | 1067.5 | 44.3% | -0.34 | 22.65 | 22.05 | 23.25 | — |
| — | 28.60 | 29.20 | 28.90 | +0.65 | 44.3% | 1070 | 44.3% | -0.35 | 23.80 | 23.45 | 24.15 | — |
| — | 26.80 | 28.10 | 27.45 | +0.64 | 44.4% | 1072.5 | 44.4% | -0.36 | 25.05 | 24.70 | 25.40 | — |
| — | 26.20 | 26.80 | 26.50 | +0.63 | 44.5% | 1075 | 44.5% | -0.37 | 26.35 | 26.05 | 26.65 | — |
| — | 24.45 | 25.50 | 24.98 | +0.62 | 44.4% | 1077.5 | 44.4% | -0.39 | 27.57 | 26.60 | 28.55 | — |
| — | 23.85 | 24.40 | 24.12 | +0.60 | 44.4% | 1080 | 44.4% | -0.40 | 28.90 | 28.40 | 29.40 | — |
| — | 22.75 | 23.40 | 23.07 | +0.59 | 44.4% | 1082.5 | 44.4% | -0.41 | 30.40 | 30.00 | 30.80 | — |
| — | 21.20 | 22.45 | 21.82 | +0.58 | 44.5% | 1085 | 44.5% | -0.42 | 32.00 | 31.40 | 32.60 | — |
| — | 20.00 | 20.30 | 20.15 | +0.56 | 44.6% | 1090 | 44.6% | -0.44 | 34.98 | 34.10 | 35.85 | — |
| — | 17.80 | 18.35 | 18.07 | +0.53 | 44.7% | 1095 | 44.7% | -0.47 | 38.08 | 37.35 | 38.80 | — |
| — | 16.10 | 16.55 | 16.32 | +0.51 | 44.9% | 1100 | 44.9% | -0.49 | 41.35 | 40.60 | 42.10 | — |
| — | 14.35 | 15.35 | 14.85 | +0.49 | 45.0% | 1105 | 45.0% | -0.51 | 44.35 | 43.55 | 45.15 | — |
| — | 13.15 | 13.50 | 13.32 | +0.47 | 45.1% | 1110 | 45.1% | -0.53 | 47.98 | 47.20 | 48.75 | — |
| — | 11.85 | 12.25 | 12.05 | +0.44 | 45.3% | 1115 | 45.3% | -0.56 | 51.73 | 50.60 | 52.85 | — |
| — | 10.65 | 11.00 | 10.82 | +0.42 | 45.4% | 1120 | 45.4% | -0.58 | 55.75 | 54.75 | 56.75 | — |
| — | 9.60 | 9.90 | 9.75 | +0.40 | 45.6% | 1125 | 45.6% | -0.60 | 59.85 | 59.05 | 60.65 | — |
| — | 8.60 | 8.90 | 8.75 | +0.38 | 45.8% | 1130 | 45.8% | -0.62 | 63.85 | 62.95 | 64.75 | — |
| — | 7.70 | 8.00 | 7.85 | +0.36 | 46.1% | 1135 | — | — | 67.60 | 66.85 | 68.35 | — |
| — | 6.90 | 7.20 | 7.05 | +0.34 | 46.3% | 1140 | 46.3% | -0.66 | 71.00 | 67.40 | 74.60 | — |
| — | 6.15 | 6.40 | 6.28 | +0.32 | 46.6% | 1145 | 46.6% | -0.68 | 75.45 | 71.70 | 79.20 | — |
| — | 5.60 | 5.75 | 5.67 | +0.30 | 46.9% | 1150 | 46.9% | -0.70 | 79.15 | 75.90 | 82.40 | — |
| — | 4.90 | 5.15 | 5.03 | +0.29 | 47.2% | 1155 | 47.2% | -0.72 | 84.50 | 80.20 | 88.80 | — |
| — | 4.00 | 4.15 | 4.08 | +0.25 | 47.8% | 1165 | 47.8% | -0.75 | 93.50 | 89.25 | 97.75 | — |
| — | 3.20 | 3.40 | 3.30 | +0.22 | 48.6% | 1175 | 48.6% | -0.78 | 102.78 | 98.50 | 107.05 | — |
| — | 2.58 | 2.78 | 2.68 | +0.20 | 49.4% | 1185 | 49.4% | -0.81 | 112.20 | 107.60 | 116.80 | — |
| — | 2.14 | 2.26 | 2.20 | +0.17 | 50.2% | 1195 | 50.2% | -0.83 | 121.65 | 114.35 | 128.95 | — |
| — | 1.77 | 1.87 | 1.82 | +0.15 | 51.2% | 1205 | 51.2% | -0.85 | 131.60 | 127.30 | 135.90 | — |
| — | 1.49 | 1.62 | 1.55 | +0.13 | 52.2% | 1215 | 52.2% | -0.88 | 140.95 | 136.05 | 145.85 | — |
| — | 1.11 | 1.26 | 1.19 | +0.11 | 53.7% | 1230 | 53.7% | -0.90 | 155.72 | 148.55 | 162.90 | — |
| — | 0.89 | 1.08 | 0.98 | +0.09 | 54.8% | 1240 | 54.8% | -0.91 | 165.57 | 158.40 | 172.75 | — |
| — | 0.76 | 0.88 | 0.82 | +0.08 | 56.5% | 1255 | 56.5% | -0.93 | 180.35 | 173.15 | 187.55 | — |
| — | 0.61 | 0.72 | 0.67 | +0.06 | 58.2% | 1270 | 58.2% | -0.94 | 195.22 | 188.05 | 202.40 | — |
| — | 0.47 | 0.58 | 0.53 | +0.05 | 59.9% | 1285 | 59.9% | -0.95 | 210.05 | 202.80 | 217.30 | — |
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.