Spot 1036.43
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 194.95 | 208.05 | 201.50 | +1.00 | 135.1% | 835 | 135.1% | -0.00 | — | — | 0.05 | — |
| — | 181.10 | 193.90 | 187.50 | +1.00 | 128.8% | 850 | 128.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 171.10 | 182.75 | 176.93 | +1.00 | 124.2% | 860 | 124.2% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 161.10 | 172.70 | 166.90 | +1.00 | 119.9% | 870 | 119.9% | -0.00 | 0.05 | 0.03 | 0.07 | — |
| — | 146.10 | 157.95 | 152.03 | +1.00 | 113.6% | 885 | 113.6% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 136.15 | 148.05 | 142.10 | +1.00 | 109.3% | 895 | 109.3% | -0.00 | 0.07 | 0.06 | 0.09 | — |
| — | 125.35 | 138.00 | 131.68 | +0.99 | 104.6% | 905 | 104.6% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 116.20 | 128.05 | 122.12 | +0.99 | 99.3% | 915 | 99.3% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 106.20 | 118.10 | 112.15 | +0.99 | 93.6% | 925 | 93.6% | -0.01 | 0.15 | 0.12 | 0.18 | — |
| — | 102.25 | 113.85 | 108.05 | +0.99 | 90.7% | 930 | 90.7% | -0.01 | 0.15 | 0.14 | 0.17 | — |
| — | 92.65 | 101.05 | 96.85 | +0.99 | 85.0% | 940 | 85.0% | -0.01 | 0.21 | 0.19 | 0.23 | — |
| — | 89.00 | 96.45 | 92.72 | +0.98 | 82.2% | 945 | 82.2% | -0.01 | 0.23 | 0.22 | 0.25 | — |
| — | 83.30 | 89.05 | 86.17 | +0.98 | 79.6% | 950 | 79.6% | -0.02 | 0.28 | 0.26 | 0.31 | — |
| — | 77.35 | 86.55 | 81.95 | +0.98 | 77.2% | 955 | 77.2% | -0.02 | 0.33 | 0.30 | 0.36 | — |
| — | 74.45 | 81.50 | 77.97 | +0.98 | 75.0% | 960 | 75.0% | -0.02 | 0.38 | 0.35 | 0.40 | — |
| — | 67.35 | 76.65 | 72.00 | +0.97 | 73.0% | 965 | 73.0% | -0.03 | 0.47 | 0.43 | 0.50 | — |
| — | 62.25 | 71.60 | 66.92 | +0.97 | 71.3% | 970 | 71.3% | -0.03 | 0.56 | 0.52 | 0.59 | — |
| — | 59.70 | 66.60 | 63.15 | +0.96 | 69.6% | 975 | 69.6% | -0.05 | 0.68 | 0.64 | 0.72 | — |
| — | 55.20 | 61.65 | 58.42 | +0.95 | 67.7% | 980 | 67.7% | -0.06 | 0.83 | 0.80 | 0.87 | — |
| — | 51.00 | 53.45 | 52.23 | +0.93 | 65.7% | 985 | 65.7% | -0.07 | 1.04 | 1.01 | 1.08 | — |
| — | 46.70 | 48.30 | 47.50 | +0.92 | 63.9% | 990 | 63.9% | -0.08 | 1.31 | 1.27 | 1.36 | — |
| — | 42.15 | 43.60 | 42.88 | +0.91 | 62.4% | 995 | 62.4% | -0.10 | 1.67 | 1.62 | 1.72 | — |
| — | 38.00 | 39.15 | 38.58 | +0.87 | 61.1% | 1000 | 61.1% | -0.13 | 2.12 | 2.08 | 2.15 | — |
| — | 33.05 | 34.75 | 33.90 | +0.84 | 60.2% | 1005 | 60.2% | -0.16 | 2.75 | 2.69 | 2.81 | — |
| — | 29.05 | 30.35 | 29.70 | +0.80 | 59.3% | 1010 | 59.3% | -0.19 | 3.52 | 3.45 | 3.60 | — |
| — | 25.15 | 26.35 | 25.75 | +0.77 | 58.3% | 1015 | 58.3% | -0.23 | 4.53 | 4.45 | 4.60 | — |
| — | 21.75 | 22.60 | 22.18 | +0.71 | 57.2% | 1020 | 57.2% | -0.30 | 5.75 | 5.65 | 5.85 | — |
| — | 18.20 | 19.05 | 18.62 | +0.66 | 56.7% | 1025 | 56.7% | -0.35 | 7.92 | 7.10 | 8.75 | — |
| — | 15.20 | 15.85 | 15.53 | +0.59 | 55.9% | 1030 | 55.9% | -0.41 | 9.07 | 8.95 | 9.20 | — |
| — | 12.35 | 13.00 | 12.68 | +0.52 | 55.5% | 1035 | 55.5% | -0.48 | 11.28 | 11.10 | 11.45 | — |
| — | 9.90 | 10.50 | 10.20 | +0.46 | 54.9% | 1040 | 54.9% | -0.55 | 13.90 | 13.60 | 14.20 | — |
| — | 7.95 | 8.35 | 8.15 | +0.39 | 54.8% | 1045 | 54.8% | -0.61 | 16.77 | 16.35 | 17.20 | — |
| — | 6.30 | 6.55 | 6.42 | +0.33 | 54.8% | 1050 | 54.8% | -0.68 | 20.10 | 19.65 | 20.55 | — |
| — | 4.85 | 5.10 | 4.97 | +0.27 | 55.1% | 1055 | 55.1% | -0.73 | 23.68 | 23.10 | 24.25 | — |
| — | 4.25 | 4.50 | 4.38 | +0.25 | 55.3% | 1057.5 | 55.3% | -0.76 | 25.38 | 24.80 | 25.95 | — |
| — | 3.85 | 3.95 | 3.90 | +0.22 | 55.4% | 1060 | 55.4% | -0.79 | 27.55 | 27.00 | 28.10 | — |
| — | 3.30 | 3.50 | 3.40 | +0.20 | 55.7% | 1062.5 | 55.7% | -0.81 | 29.60 | 29.05 | 30.15 | — |
| — | 2.93 | 3.05 | 2.99 | +0.19 | 56.0% | 1065 | 56.0% | -0.82 | 31.48 | 30.95 | 32.00 | — |
| — | 2.57 | 2.69 | 2.63 | +0.16 | 56.5% | 1067.5 | 56.5% | -0.85 | 33.73 | 33.15 | 34.30 | — |
| — | 2.30 | 2.37 | 2.33 | +0.15 | 57.0% | 1070 | 57.0% | -0.86 | 36.08 | 35.45 | 36.70 | — |
| — | 1.99 | 2.11 | 2.05 | +0.13 | 57.5% | 1072.5 | 57.5% | -0.88 | 38.30 | 37.55 | 39.05 | — |
| — | 1.78 | 1.88 | 1.83 | +0.12 | 58.1% | 1075 | 58.1% | -0.89 | 40.65 | 39.70 | 41.60 | — |
| — | 1.57 | 1.68 | 1.62 | +0.11 | 58.8% | 1077.5 | 58.8% | -0.90 | 42.55 | 41.65 | 43.45 | — |
| — | 1.45 | 1.50 | 1.48 | +0.10 | 59.6% | 1080 | 59.6% | -0.91 | 44.92 | 44.40 | 45.45 | — |
| — | 1.26 | 1.36 | 1.31 | +0.08 | 60.4% | 1082.5 | 60.4% | -0.93 | 47.33 | 46.50 | 48.15 | — |
| — | 1.14 | 1.23 | 1.19 | — | — | 1085 | — | — | 49.85 | 49.25 | 50.45 | — |
| — | 0.69 | 0.71 | 0.70 | +0.05 | 67.2% | 1100 | — | — | 63.12 | 60.85 | 65.40 | — |
| — | 0.56 | 0.59 | 0.57 | — | — | 1105 | — | — | 68.38 | 65.10 | 71.65 | — |
| — | 0.42 | 0.47 | 0.45 | — | — | 1115 | — | — | 78.45 | 74.40 | 82.50 | — |
| — | 0.30 | 0.36 | 0.33 | — | — | 1125 | — | — | 88.80 | 86.15 | 91.45 | — |
| — | 0.22 | 0.28 | 0.25 | — | — | 1135 | — | — | 99.00 | 94.65 | 103.35 | — |
| — | 0.20 | 0.22 | 0.21 | +0.01 | 84.4% | 1145 | — | — | 109.65 | 104.65 | 114.65 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 1160 | — | — | 123.55 | 117.65 | 129.45 | — |
| — | 0.07 | 0.12 | 0.10 | — | — | 1170 | — | — | 133.53 | 127.60 | 139.45 | — |
| — | 0.04 | 0.09 | 0.07 | — | — | 1185 | — | — | 148.50 | 142.55 | 154.45 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 1200 | — | — | 163.65 | 157.85 | 169.45 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 1215 | — | — | 178.05 | 171.65 | 184.45 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 1230 | 109.6% | -1.00 | 193.50 | 187.55 | 199.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 113.3% | 1245 | 113.3% | -1.00 | 208.50 | 202.55 | 214.45 | — |
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.