Spot 1087.57
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 214.55 | 224.75 | 219.65 | +0.94 | 53.3% | 875 | 53.3% | -0.06 | 4.80 | 4.25 | 5.35 | — |
| — | 198.60 | 212.25 | 205.43 | +0.92 | 52.3% | 890 | 52.3% | -0.08 | 5.62 | 5.10 | 6.15 | — |
| — | 180.25 | 190.60 | 185.43 | +0.91 | 51.1% | 910 | 51.1% | -0.09 | 7.30 | 6.55 | 8.05 | — |
| — | 168.85 | 177.40 | 173.12 | +0.89 | 50.3% | 925 | 50.3% | -0.11 | 8.90 | 8.25 | 9.55 | — |
| — | 155.85 | 165.50 | 160.68 | +0.87 | 49.6% | 940 | 49.6% | -0.13 | 10.70 | 9.55 | 11.85 | — |
| — | 147.90 | 157.40 | 152.65 | +0.85 | 49.2% | 950 | 49.2% | -0.15 | 12.28 | 11.55 | 13.00 | — |
| — | 135.20 | 144.20 | 139.70 | +0.83 | 48.7% | 965 | 48.7% | -0.17 | 14.32 | 12.95 | 15.70 | — |
| — | 123.80 | 132.00 | 127.90 | +0.80 | 48.2% | 980 | 48.2% | -0.20 | 17.20 | 15.55 | 18.85 | — |
| — | 115.90 | 123.55 | 119.72 | +0.78 | 48.0% | 990 | 48.0% | -0.22 | 19.95 | 19.20 | 20.70 | — |
| — | 109.35 | 116.85 | 113.10 | +0.76 | 47.7% | 1000 | 47.7% | -0.24 | 22.95 | 22.00 | 23.90 | — |
| — | 101.60 | 109.15 | 105.38 | +0.73 | 47.5% | 1010 | 47.5% | -0.26 | 25.48 | 23.25 | 27.70 | — |
| — | 95.50 | 101.85 | 98.67 | +0.71 | 47.4% | 1020 | 47.4% | -0.29 | 29.05 | 27.25 | 30.85 | — |
| — | 88.60 | 96.00 | 92.30 | +0.69 | 47.2% | 1030 | 47.2% | -0.31 | 32.00 | 30.50 | 33.50 | — |
| — | 85.70 | 91.70 | 88.70 | +0.67 | 47.2% | 1035 | 47.2% | -0.33 | 34.23 | 32.05 | 36.40 | — |
| — | 82.35 | 88.00 | 85.17 | +0.66 | 47.1% | 1040 | 47.1% | -0.34 | 36.05 | 33.75 | 38.35 | — |
| — | 80.25 | 85.10 | 82.67 | +0.65 | 47.1% | 1045 | 47.1% | -0.35 | 37.70 | 35.00 | 40.40 | — |
| — | 77.70 | 82.70 | 80.20 | +0.63 | 47.1% | 1050 | 47.1% | -0.37 | 39.00 | 36.75 | 41.25 | — |
| — | 73.85 | 80.20 | 77.03 | — | — | 1055 | — | — | 41.90 | 39.55 | 44.25 | — |
| — | 72.25 | 75.00 | 73.62 | — | — | 1060 | 47.0% | -0.39 | 44.50 | 43.00 | 46.00 | — |
| — | 69.50 | 73.05 | 71.28 | +0.60 | 47.0% | 1065 | 47.0% | -0.41 | 46.30 | 43.55 | 49.05 | — |
| — | 66.75 | 70.15 | 68.45 | +0.58 | 47.0% | 1070 | 47.0% | -0.42 | 48.10 | 45.40 | 50.80 | — |
| — | 63.45 | 68.00 | 65.72 | +0.57 | 47.0% | 1075 | 47.0% | -0.44 | 50.70 | 48.25 | 53.15 | — |
| — | 61.70 | 65.30 | 63.50 | +0.56 | 47.0% | 1080 | 47.0% | -0.45 | 53.30 | 51.45 | 55.15 | — |
| — | 58.50 | 62.80 | 60.65 | +0.54 | 47.0% | 1085 | 47.0% | -0.46 | 54.70 | 52.60 | 56.80 | — |
| — | 57.05 | 60.20 | 58.62 | +0.53 | 47.0% | 1090 | 47.0% | -0.48 | 58.35 | 56.15 | 60.55 | — |
| — | 54.40 | 59.45 | 56.92 | +0.51 | 47.0% | 1095 | 47.0% | -0.49 | 61.08 | 57.90 | 64.25 | — |
| — | 54.50 | 55.00 | 54.75 | +0.50 | 47.0% | 1100 | 47.0% | -0.50 | 64.08 | 60.95 | 67.20 | — |
| — | 49.80 | 54.90 | 52.35 | +0.49 | 47.0% | 1105 | 47.0% | -0.52 | 66.85 | 63.50 | 70.20 | — |
| — | 47.40 | 52.25 | 49.83 | +0.47 | 47.0% | 1110 | 47.0% | -0.53 | 69.60 | 66.00 | 73.20 | — |
| — | 45.40 | 50.20 | 47.80 | +0.46 | 47.1% | 1115 | 47.1% | -0.54 | 72.67 | 69.25 | 76.10 | — |
| — | 43.95 | 49.10 | 46.52 | +0.45 | 47.1% | 1120 | 47.1% | -0.56 | 75.70 | 71.95 | 79.45 | — |
| — | 42.05 | 46.30 | 44.17 | +0.43 | 47.1% | 1125 | 47.1% | -0.57 | 78.85 | 75.10 | 82.60 | — |
| — | 39.80 | 45.25 | 42.52 | +0.42 | 47.2% | 1130 | 47.2% | -0.58 | 82.22 | 78.60 | 85.85 | — |
| — | 38.00 | 42.70 | 40.35 | +0.41 | 47.2% | 1135 | 47.2% | -0.60 | 85.72 | 82.35 | 89.10 | — |
| — | 36.35 | 41.00 | 38.67 | +0.40 | 47.3% | 1140 | 47.3% | -0.61 | 88.53 | 84.85 | 92.20 | — |
| — | 35.20 | 39.35 | 37.27 | +0.38 | 47.3% | 1145 | 47.3% | -0.62 | 92.20 | 88.50 | 95.90 | — |
| — | 33.25 | 36.50 | 34.88 | +0.37 | 47.4% | 1150 | 47.4% | -0.63 | 95.60 | 91.75 | 99.45 | — |
| — | 30.70 | 34.35 | 32.52 | +0.35 | 47.5% | 1160 | 47.5% | -0.66 | 102.40 | 98.40 | 106.40 | — |
| — | 27.50 | 31.00 | 29.25 | +0.33 | 47.6% | 1170 | 47.6% | -0.68 | 109.65 | 104.85 | 114.45 | — |
| — | 26.15 | 28.50 | 27.32 | +0.31 | 47.7% | 1180 | 47.7% | -0.70 | 117.67 | 113.00 | 122.35 | — |
| — | 21.20 | 23.50 | 22.35 | +0.27 | 48.0% | 1200 | 48.0% | -0.74 | 133.03 | 126.60 | 139.45 | — |
| — | 19.50 | 22.85 | 21.18 | +0.25 | 48.2% | 1210 | 48.2% | -0.76 | 141.82 | 137.60 | 146.05 | — |
| — | 18.05 | 19.80 | 18.93 | +0.23 | 48.3% | 1220 | 48.3% | -0.78 | 148.90 | 142.50 | 155.30 | — |
| — | 16.25 | 18.10 | 17.18 | +0.21 | 48.5% | 1230 | 48.5% | -0.80 | 158.43 | 152.90 | 163.95 | — |
| — | 10.85 | 13.05 | 11.95 | +0.16 | 49.4% | 1270 | 49.4% | -0.85 | 193.57 | 188.60 | 198.55 | — |
| — | 10.30 | 11.80 | 11.05 | +0.14 | 49.6% | 1280 | 49.6% | -0.86 | 202.40 | 197.35 | 207.45 | — |
| — | 7.20 | 9.75 | 8.47 | +0.12 | 50.4% | 1310 | 50.4% | -0.90 | 229.20 | 222.75 | 235.65 | — |
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.