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 | |
| — | 205.05 | 218.20 | 211.62 | +1.00 | 106.5% | 875 | 106.5% | -0.00 | 0.12 | 0.03 | 0.20 | — |
| — | 190.45 | 203.05 | 196.75 | +1.00 | 100.9% | 890 | 100.9% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 170.85 | 183.00 | 176.93 | +1.00 | 93.3% | 910 | 93.3% | -0.00 | 0.10 | 0.03 | 0.16 | — |
| — | 155.85 | 168.85 | 162.35 | +0.99 | 87.0% | 925 | 87.0% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 141.50 | 151.00 | 146.25 | +0.99 | 80.5% | 940 | 80.5% | -0.01 | 0.12 | 0.07 | 0.18 | — |
| — | 131.35 | 141.10 | 136.22 | — | — | 950 | — | — | 0.16 | 0.13 | 0.19 | — |
| — | 115.60 | 128.95 | 122.28 | — | — | 965 | — | — | 0.17 | 0.15 | 0.19 | — |
| — | 102.65 | 113.75 | 108.20 | — | — | 980 | — | — | 0.24 | 0.22 | 0.27 | — |
| — | 93.75 | 101.55 | 97.65 | — | — | 990 | — | — | 0.33 | 0.31 | 0.35 | — |
| — | 84.55 | 89.25 | 86.90 | — | — | 1000 | 59.1% | -0.03 | 0.46 | 0.44 | 0.47 | — |
| — | 74.10 | 81.50 | 77.80 | — | — | 1010 | — | — | 0.67 | 0.65 | 0.69 | — |
| — | 65.25 | 70.45 | 67.85 | — | — | 1020 | 54.6% | -0.05 | 1.01 | 0.99 | 1.03 | — |
| — | 58.35 | 61.40 | 59.88 | — | — | 1030 | — | — | 1.53 | 1.50 | 1.56 | — |
| — | 54.45 | 56.50 | 55.48 | — | — | 1035 | — | — | 1.91 | 1.85 | 1.96 | — |
| — | 49.85 | 51.90 | 50.88 | — | — | 1040 | — | — | 2.36 | 2.32 | 2.40 | — |
| — | 45.85 | 47.35 | 46.60 | — | — | 1045 | — | — | 2.96 | 2.86 | 3.05 | — |
| — | 41.10 | 43.00 | 42.05 | — | — | 1050 | — | — | 3.65 | 3.60 | 3.70 | — |
| — | 36.90 | 38.35 | 37.62 | — | — | 1055 | — | — | 4.53 | 4.40 | 4.65 | — |
| — | 34.65 | 36.35 | 35.50 | — | — | 1057.5 | 49.8% | -0.22 | 5.08 | 4.95 | 5.20 | — |
| — | 32.90 | 34.00 | 33.45 | +0.76 | 49.6% | 1060 | 49.6% | -0.24 | 5.62 | 5.50 | 5.75 | — |
| — | 30.75 | 32.75 | 31.75 | +0.75 | 49.6% | 1062.5 | 49.6% | -0.25 | 6.22 | 6.10 | 6.35 | — |
| — | 29.30 | 30.70 | 30.00 | +0.72 | 49.8% | 1065 | 49.8% | -0.28 | 6.88 | 6.70 | 7.05 | — |
| — | 27.10 | 29.00 | 28.05 | +0.70 | 49.8% | 1067.5 | 49.8% | -0.29 | 7.58 | 7.45 | 7.70 | — |
| — | 26.05 | 26.90 | 26.48 | +0.68 | 49.9% | 1070 | 49.9% | -0.32 | 8.40 | 8.20 | 8.60 | — |
| — | 24.30 | 25.45 | 24.88 | +0.66 | 49.8% | 1072.5 | 49.8% | -0.34 | 9.35 | 9.10 | 9.60 | — |
| — | 22.05 | 23.85 | 22.95 | +0.63 | 49.7% | 1075 | 49.7% | -0.37 | 9.82 | 9.25 | 10.40 | — |
| — | 21.35 | 22.15 | 21.75 | +0.61 | 49.6% | 1077.5 | 49.6% | -0.39 | 11.12 | 10.95 | 11.30 | — |
| — | 20.00 | 20.50 | 20.25 | +0.59 | 49.5% | 1080 | 49.5% | -0.42 | 12.22 | 12.05 | 12.40 | — |
| — | 18.65 | 19.35 | 19.00 | +0.57 | 49.6% | 1082.5 | 49.6% | -0.44 | 13.38 | 13.00 | 13.75 | — |
| — | 17.05 | 17.90 | 17.48 | +0.54 | 50.1% | 1085 | 50.1% | -0.46 | 14.30 | 14.05 | 14.55 | — |
| — | 14.90 | 15.40 | 15.15 | +0.49 | 50.3% | 1090 | 50.3% | -0.51 | 16.93 | 16.35 | 17.50 | — |
| — | 12.45 | 13.25 | 12.85 | +0.44 | 50.5% | 1095 | 50.5% | -0.56 | 19.88 | 19.20 | 20.55 | — |
| — | 10.85 | 11.15 | 11.00 | +0.39 | 50.6% | 1100 | 50.6% | -0.61 | 23.20 | 22.45 | 23.95 | — |
| — | 9.25 | 9.50 | 9.38 | +0.35 | 51.0% | 1105 | 51.0% | -0.65 | 26.23 | 25.10 | 27.35 | — |
| — | 7.80 | 7.95 | 7.88 | +0.31 | 51.3% | 1110 | 51.3% | -0.69 | 29.90 | 28.80 | 31.00 | — |
| — | 6.50 | 6.75 | 6.62 | +0.27 | 51.4% | 1115 | 51.4% | -0.73 | 33.60 | 32.40 | 34.80 | — |
| — | 5.50 | 5.65 | 5.58 | +0.23 | 51.6% | 1120 | 51.6% | -0.77 | 37.48 | 36.05 | 38.90 | — |
| — | 4.55 | 4.75 | 4.65 | +0.20 | 52.1% | 1125 | 52.1% | -0.80 | 41.33 | 39.75 | 42.90 | — |
| — | 3.85 | 3.95 | 3.90 | +0.17 | 52.8% | 1130 | 52.8% | -0.83 | 45.27 | 43.85 | 46.70 | — |
| — | 3.15 | 3.35 | 3.25 | +0.15 | 53.6% | 1135 | 53.6% | -0.85 | 50.12 | 48.70 | 51.55 | — |
| — | 2.64 | 2.75 | 2.69 | +0.13 | 54.3% | 1140 | 54.3% | -0.88 | 56.38 | 53.30 | 59.45 | — |
| — | 2.20 | 2.31 | 2.25 | +0.11 | 55.0% | 1145 | 55.0% | -0.89 | 59.92 | 57.60 | 62.25 | — |
| — | 1.87 | 1.92 | 1.90 | +0.10 | 55.7% | 1150 | 55.7% | -0.91 | 65.20 | 62.35 | 68.05 | — |
| — | 1.56 | 1.63 | 1.59 | +0.08 | 56.4% | 1155 | 56.4% | -0.92 | 69.72 | 66.05 | 73.40 | — |
| — | 1.33 | 1.37 | 1.35 | +0.07 | 57.1% | 1160 | 57.1% | -0.93 | 73.97 | 69.80 | 78.15 | — |
| — | 1.09 | 1.16 | 1.12 | +0.06 | 57.9% | 1165 | 57.9% | -0.94 | 79.53 | 76.05 | 83.00 | — |
| — | 0.93 | 0.99 | 0.96 | +0.05 | 58.7% | 1170 | 58.7% | -0.95 | 83.25 | 78.65 | 87.85 | — |
| — | 0.79 | 0.87 | 0.83 | +0.05 | 59.5% | 1175 | 59.5% | -0.96 | 88.12 | 83.55 | 92.70 | — |
| — | 0.68 | 0.74 | 0.71 | +0.04 | 60.5% | 1180 | 60.5% | -0.97 | 92.95 | 88.30 | 97.60 | — |
| — | 0.57 | 0.64 | 0.60 | +0.03 | 61.5% | 1185 | 61.5% | -0.97 | 97.95 | 93.35 | 102.55 | — |
| — | 0.43 | 0.48 | 0.46 | +0.03 | 63.8% | 1195 | 63.8% | -0.98 | 109.15 | 102.60 | 115.70 | — |
| — | 0.40 | 0.42 | 0.41 | +0.02 | 65.1% | 1200 | 65.1% | -0.98 | 113.90 | 107.55 | 120.25 | — |
| — | 0.30 | 0.35 | 0.33 | +0.02 | 67.5% | 1210 | 67.5% | -0.99 | 123.78 | 117.30 | 130.25 | — |
| — | 0.25 | 0.28 | 0.27 | +0.01 | 69.9% | 1220 | 69.9% | -0.99 | 133.80 | 127.35 | 140.25 | — |
| — | 0.18 | 0.24 | 0.21 | +0.01 | 72.3% | 1230 | 72.3% | -0.99 | 143.82 | 137.40 | 150.25 | — |
| — | 0.12 | 0.20 | 0.16 | +0.01 | 75.6% | 1245 | 75.6% | -1.00 | 158.70 | 152.20 | 165.20 | — |
| — | 0.13 | 0.15 | 0.14 | +0.01 | 77.7% | 1255 | 77.7% | -1.00 | 168.62 | 162.05 | 175.20 | — |
| — | 0.06 | 0.12 | 0.09 | +0.00 | 80.9% | 1270 | 80.9% | -1.00 | 183.68 | 177.20 | 190.15 | — |
| — | 0.04 | 0.11 | 0.07 | +0.00 | 82.9% | 1280 | 82.9% | -1.00 | 193.50 | 186.85 | 200.15 | — |
| — | 0.01 | 0.26 | 0.14 | +0.00 | 86.0% | 1295 | 86.0% | -1.00 | 208.30 | 201.45 | 215.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 89.1% | 1310 | 89.1% | -1.00 | 223.80 | 217.20 | 230.40 | — |
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.