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 | |
| — | 215.35 | 226.60 | 220.97 | +0.95 | 52.4% | 860 | 52.4% | -0.05 | 3.55 | 3.40 | 3.70 | — |
| — | 202.45 | 211.60 | 207.03 | +0.94 | 51.5% | 875 | 51.5% | -0.06 | 4.47 | 4.20 | 4.75 | — |
| — | 187.30 | 199.15 | 193.22 | +0.92 | 50.8% | 890 | 50.8% | -0.07 | 5.53 | 5.40 | 5.65 | — |
| — | 174.05 | 183.30 | 178.68 | +0.91 | 50.1% | 905 | 50.1% | -0.09 | 6.70 | 6.30 | 7.10 | — |
| — | 161.05 | 171.25 | 166.15 | +0.89 | 49.6% | 920 | 49.6% | -0.11 | 8.60 | 8.25 | 8.95 | — |
| — | 152.85 | 161.50 | 157.18 | +0.88 | 49.3% | 930 | 49.3% | -0.12 | 9.80 | 9.25 | 10.35 | — |
| — | 140.95 | 149.10 | 145.03 | +0.86 | 48.9% | 945 | 48.9% | -0.14 | 12.35 | 11.80 | 12.90 | — |
| — | 132.30 | 141.40 | 136.85 | +0.85 | 48.7% | 955 | 48.7% | -0.16 | 13.85 | 13.40 | 14.30 | — |
| — | 124.15 | 133.65 | 128.90 | +0.83 | 48.6% | 965 | 48.6% | -0.17 | 15.88 | 15.35 | 16.40 | — |
| — | 119.10 | 125.45 | 122.28 | +0.81 | 48.4% | 975 | 48.4% | -0.19 | 18.35 | 17.60 | 19.10 | — |
| — | 109.55 | 117.50 | 113.53 | +0.79 | 48.3% | 985 | 48.3% | -0.21 | 21.50 | 19.75 | 23.25 | — |
| — | 103.15 | 108.95 | 106.05 | +0.77 | 48.3% | 995 | 48.3% | -0.23 | 23.50 | 22.65 | 24.35 | — |
| — | 101.45 | 106.20 | 103.83 | +0.76 | 48.2% | 1000 | 48.2% | -0.24 | 25.05 | 24.50 | 25.60 | — |
| — | 96.90 | 103.10 | 100.00 | +0.75 | 48.2% | 1005 | 48.2% | -0.25 | 27.73 | 25.80 | 29.65 | — |
| — | 93.80 | 99.95 | 96.88 | +0.74 | 48.2% | 1010 | 48.2% | -0.26 | 28.00 | 27.00 | 29.00 | — |
| — | 90.40 | 96.90 | 93.65 | +0.72 | 48.2% | 1015 | 48.2% | -0.27 | 30.10 | 28.75 | 31.45 | — |
| — | 86.75 | 91.90 | 89.33 | +0.72 | 48.2% | 1020 | 48.2% | -0.28 | 32.62 | 30.65 | 34.60 | — |
| — | 83.30 | 90.10 | 86.70 | +0.71 | 48.2% | 1025 | 48.2% | -0.29 | 33.20 | 31.95 | 34.45 | — |
| — | 81.45 | 85.95 | 83.70 | +0.70 | 48.2% | 1030 | 48.2% | -0.31 | 35.27 | 34.20 | 36.35 | — |
| — | 77.55 | 84.60 | 81.08 | +0.68 | 48.3% | 1035 | 48.3% | -0.32 | 37.48 | 35.80 | 39.15 | — |
| — | 74.60 | 79.00 | 76.80 | +0.67 | 48.3% | 1040 | 48.3% | -0.33 | 39.67 | 38.20 | 41.15 | — |
| — | 73.05 | 77.35 | 75.20 | +0.66 | 48.3% | 1045 | 48.3% | -0.34 | 41.98 | 40.65 | 43.30 | — |
| — | 70.95 | 73.00 | 71.97 | +0.65 | 48.3% | 1050 | 48.3% | -0.35 | 44.73 | 42.40 | 47.05 | — |
| — | 66.75 | 73.75 | 70.25 | +0.64 | 48.4% | 1055 | 48.4% | -0.36 | 46.10 | 44.35 | 47.85 | — |
| — | 63.80 | 68.90 | 66.35 | +0.63 | 48.4% | 1060 | 48.4% | -0.38 | 48.67 | 47.10 | 50.25 | — |
| — | 60.90 | 65.35 | 63.12 | +0.61 | 48.4% | 1065 | 48.4% | -0.39 | 51.33 | 49.45 | 53.20 | — |
| — | 59.45 | 62.75 | 61.10 | — | — | 1070 | 48.5% | -0.40 | 53.48 | 51.85 | 55.10 | — |
| — | 58.60 | 60.75 | 59.67 | — | — | 1075 | 48.5% | -0.41 | 56.75 | 55.50 | 58.00 | — |
| — | 55.55 | 58.55 | 57.05 | +0.58 | 48.5% | 1080 | 48.9% | -0.42 | 59.38 | 58.05 | 60.70 | — |
| — | 53.35 | 56.20 | 54.77 | +0.57 | 48.6% | 1085 | — | — | 62.60 | 60.05 | 65.15 | — |
| — | 51.45 | 55.10 | 53.27 | — | — | 1090 | — | — | 64.53 | 62.00 | 67.05 | — |
| — | 49.10 | 52.05 | 50.58 | — | — | 1095 | — | — | 67.22 | 64.35 | 70.10 | — |
| — | 47.40 | 49.35 | 48.38 | — | — | 1100 | — | — | 70.22 | 68.20 | 72.25 | — |
| — | 44.30 | 47.50 | 45.90 | — | — | 1105 | — | — | 73.20 | 70.90 | 75.50 | — |
| — | 43.20 | 45.95 | 44.58 | — | — | 1110 | — | — | 76.95 | 74.00 | 79.90 | — |
| — | 40.65 | 44.95 | 42.80 | — | — | 1115 | — | — | 79.90 | 76.85 | 82.95 | — |
| — | 39.15 | 41.90 | 40.52 | — | — | 1120 | — | — | 83.22 | 80.65 | 85.80 | — |
| — | 38.05 | 40.75 | 39.40 | — | — | 1125 | — | — | 86.03 | 83.10 | 88.95 | — |
| — | 36.00 | 38.55 | 37.27 | — | — | 1130 | — | — | 88.40 | 85.10 | 91.70 | — |
| — | 34.55 | 38.40 | 36.48 | — | — | 1135 | — | — | 93.10 | 89.85 | 96.35 | — |
| — | 33.05 | 35.65 | 34.35 | — | — | 1140 | 49.3% | -0.56 | 96.22 | 93.05 | 99.40 | — |
| — | 31.80 | 34.40 | 33.10 | +0.43 | 49.3% | 1145 | 49.3% | -0.58 | 100.38 | 97.35 | 103.40 | — |
| — | 30.70 | 32.35 | 31.52 | +0.42 | 49.4% | 1150 | 49.4% | -0.59 | 103.85 | 100.80 | 106.90 | — |
| — | 14.90 | 15.90 | 15.40 | +0.27 | 51.0% | 1230 | 51.0% | -0.74 | 167.60 | 163.50 | 171.70 | — |
| — | 13.50 | 14.90 | 14.20 | +0.25 | 51.2% | 1240 | 51.2% | -0.76 | 176.45 | 172.15 | 180.75 | — |
| — | 9.15 | 11.45 | 10.30 | +0.21 | 52.0% | 1270 | 52.0% | -0.80 | 203.25 | 198.80 | 207.70 | — |
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.