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 | |
| — | 193.50 | 204.75 | 199.12 | +0.98 | 63.8% | 890 | 63.8% | -0.02 | 0.77 | 0.71 | 0.83 | — |
| — | 173.00 | 182.30 | 177.65 | +0.98 | 59.6% | 910 | 59.6% | -0.02 | 0.95 | 0.88 | 1.03 | — |
| — | 157.05 | 168.50 | 162.78 | +0.97 | 56.7% | 925 | 56.7% | -0.03 | 1.21 | 1.14 | 1.27 | — |
| — | 143.40 | 153.50 | 148.45 | +0.96 | 54.0% | 940 | 54.0% | -0.04 | 1.47 | 1.38 | 1.56 | — |
| — | 135.85 | 143.60 | 139.72 | +0.96 | 52.5% | 950 | 52.5% | -0.05 | 1.79 | 1.72 | 1.86 | — |
| — | 119.15 | 128.50 | 123.83 | +0.94 | 50.6% | 965 | 50.6% | -0.06 | 2.33 | 2.21 | 2.44 | — |
| — | 105.10 | 113.00 | 109.05 | +0.92 | 49.2% | 980 | 49.2% | -0.08 | 3.23 | 3.10 | 3.35 | — |
| — | 97.90 | 105.85 | 101.88 | +0.90 | 48.4% | 990 | 48.4% | -0.10 | 4.00 | 3.90 | 4.10 | — |
| — | 91.80 | 95.00 | 93.40 | +0.88 | 47.8% | 1000 | 47.8% | -0.12 | 5.05 | 5.00 | 5.10 | — |
| — | 82.95 | 86.75 | 84.85 | +0.85 | 47.3% | 1010 | 47.3% | -0.15 | 6.33 | 6.15 | 6.50 | — |
| — | 74.45 | 78.25 | 76.35 | +0.82 | 46.9% | 1020 | 46.9% | -0.18 | 8.03 | 7.85 | 8.20 | — |
| — | 66.75 | 70.00 | 68.38 | +0.79 | 46.5% | 1030 | 46.5% | -0.22 | 10.07 | 9.90 | 10.25 | — |
| — | 62.05 | 66.95 | 64.50 | +0.77 | 46.3% | 1035 | 46.3% | -0.23 | 11.22 | 11.05 | 11.40 | — |
| — | 58.75 | 63.00 | 60.88 | +0.74 | 46.2% | 1040 | 46.2% | -0.26 | 12.50 | 12.30 | 12.70 | — |
| — | 54.05 | 59.70 | 56.88 | +0.73 | 46.1% | 1045 | 46.1% | -0.28 | 13.88 | 13.60 | 14.15 | — |
| — | 53.00 | 54.75 | 53.88 | +0.70 | 46.1% | 1050 | 46.1% | -0.30 | 15.47 | 15.25 | 15.70 | — |
| — | 49.50 | 52.30 | 50.90 | +0.68 | 46.1% | 1055 | 46.1% | -0.32 | 17.05 | 16.15 | 17.95 | — |
| — | 44.40 | 50.25 | 47.33 | +0.67 | 46.1% | 1057.5 | 46.1% | -0.34 | 17.73 | 16.70 | 18.75 | — |
| — | 45.55 | 49.00 | 47.27 | +0.66 | 46.1% | 1060 | 46.1% | -0.34 | 18.77 | 17.85 | 19.70 | — |
| — | 42.00 | 47.85 | 44.92 | +0.64 | 46.1% | 1062.5 | 46.1% | -0.36 | 19.75 | 18.60 | 20.90 | — |
| — | 42.70 | 46.25 | 44.48 | +0.63 | 46.1% | 1065 | 46.1% | -0.37 | 21.02 | 20.15 | 21.90 | — |
| — | 41.25 | 45.00 | 43.12 | +0.62 | 46.1% | 1067.5 | 46.1% | -0.38 | 21.90 | 20.85 | 22.95 | — |
| — | 40.70 | 42.00 | 41.35 | +0.61 | 46.0% | 1070 | 46.0% | -0.40 | 22.93 | 22.05 | 23.80 | — |
| — | 39.10 | 41.50 | 40.30 | +0.59 | 46.0% | 1072.5 | 46.0% | -0.41 | 23.88 | 22.20 | 25.55 | — |
| — | 36.95 | 40.00 | 38.48 | +0.58 | 46.0% | 1075 | 46.0% | -0.42 | 25.10 | 24.55 | 25.65 | — |
| — | 33.75 | 40.90 | 37.33 | +0.57 | 46.0% | 1077.5 | 46.0% | -0.43 | 26.20 | 24.15 | 28.25 | — |
| — | 35.30 | 36.80 | 36.05 | +0.56 | 46.0% | 1080 | 46.0% | -0.45 | 27.70 | 27.00 | 28.40 | — |
| — | 34.00 | 35.85 | 34.92 | +0.54 | 46.1% | 1082.5 | 46.1% | -0.46 | 28.77 | 27.95 | 29.60 | — |
| — | 32.75 | 34.90 | 33.83 | +0.53 | 46.3% | 1085 | 46.3% | -0.47 | 30.40 | 29.20 | 31.60 | — |
| — | 30.35 | 31.50 | 30.93 | +0.51 | 46.5% | 1090 | 46.5% | -0.50 | 32.88 | 31.20 | 34.55 | — |
| — | 28.25 | 30.60 | 29.43 | +0.48 | 46.7% | 1095 | 46.7% | -0.52 | 36.30 | 33.15 | 39.45 | — |
| — | 26.65 | 26.95 | 26.80 | +0.46 | 46.9% | 1100 | 46.9% | -0.54 | 38.48 | 37.50 | 39.45 | — |
| — | 24.20 | 25.30 | 24.75 | +0.43 | 47.1% | 1105 | 47.1% | -0.57 | 41.58 | 39.80 | 43.35 | — |
| — | 22.35 | 23.10 | 22.73 | +0.41 | 47.2% | 1110 | 47.2% | -0.59 | 43.92 | 42.00 | 45.85 | — |
| — | 20.55 | 22.00 | 21.27 | +0.39 | 47.3% | 1115 | 47.3% | -0.61 | 48.70 | 45.20 | 52.20 | — |
| — | 18.80 | 19.75 | 19.27 | +0.36 | 47.5% | 1120 | 47.5% | -0.64 | 52.02 | 48.50 | 55.55 | — |
| — | 17.00 | 18.10 | 17.55 | +0.35 | 47.6% | 1125 | 47.6% | -0.66 | 55.77 | 52.55 | 59.00 | — |
| — | 15.90 | 16.50 | 16.20 | +0.32 | 47.8% | 1130 | 47.8% | -0.68 | 59.20 | 55.85 | 62.55 | — |
| — | 14.95 | 15.15 | 15.05 | +0.30 | 47.9% | 1135 | 47.9% | -0.70 | 62.80 | 59.35 | 66.25 | — |
| — | 13.55 | 14.00 | 13.78 | +0.28 | 48.1% | 1140 | 48.1% | -0.72 | 66.60 | 63.20 | 70.00 | — |
| — | — | — | — | +0.26 | 48.2% | 1145 | 48.2% | -0.74 | — | — | — | — |
| — | 11.50 | 11.65 | 11.57 | +0.25 | 48.4% | 1150 | 48.4% | -0.75 | 74.10 | 70.40 | 77.80 | — |
| — | — | — | — | +0.23 | 48.6% | 1155 | 48.6% | -0.77 | — | — | — | — |
| — | 9.50 | 9.95 | 9.72 | +0.21 | 48.8% | 1160 | 48.8% | -0.79 | 82.25 | 78.55 | 85.95 | — |
| — | — | — | — | +0.20 | 49.0% | 1165 | 49.0% | -0.80 | — | — | — | — |
| — | 8.00 | 8.35 | 8.18 | +0.19 | 49.2% | 1170 | 49.2% | -0.82 | 90.67 | 86.95 | 94.40 | — |
| — | — | — | — | +0.17 | 49.4% | 1175 | 49.4% | -0.83 | — | — | — | — |
| — | 6.70 | 7.00 | 6.85 | +0.16 | 49.7% | 1180 | 49.7% | -0.84 | 99.67 | 96.25 | 103.10 | — |
| — | — | — | — | +0.15 | 49.9% | 1185 | 49.9% | -0.85 | — | — | — | — |
| — | — | — | — | +0.13 | 50.5% | 1195 | 50.5% | -0.87 | — | — | — | — |
| 10,980 | 4.70 | 4.90 | 4.80 | +0.12 | 50.8% | 1200 | 50.8% | -0.88 | 117.05 | 113.10 | 121.00 | — |
| — | 4.00 | 4.25 | 4.12 | +0.10 | 51.4% | 1210 | 51.4% | -0.90 | 126.90 | 121.20 | 132.60 | — |
| — | 3.40 | 3.60 | 3.50 | +0.09 | 52.1% | 1220 | 52.1% | -0.92 | 136.57 | 130.90 | 142.25 | — |
| — | 2.90 | 3.10 | 3.00 | +0.08 | 52.8% | 1230 | 52.8% | -0.93 | 146.53 | 141.25 | 151.80 | — |
| — | — | — | — | +0.06 | 54.0% | 1245 | 54.0% | -0.94 | — | — | — | — |
| — | — | — | — | +0.05 | 54.9% | 1255 | 54.9% | -0.95 | — | — | — | — |
| — | 1.59 | 1.75 | 1.67 | +0.04 | 56.2% | 1270 | 56.2% | -0.96 | 184.20 | 177.75 | 190.65 | — |
| — | 1.38 | 1.54 | 1.46 | +0.04 | 57.2% | 1280 | 57.2% | -0.96 | 194.25 | 187.75 | 200.75 | — |
| — | 0.93 | 1.09 | 1.01 | +0.03 | 60.0% | 1310 | 60.0% | -0.98 | 223.78 | 217.45 | 230.10 | — |
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.