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 | |
| — | 184.10 | 192.55 | 188.32 | — | — | 850 | 66.7% | -0.02 | 0.75 | 0.70 | 0.80 | — |
| — | 174.15 | 182.65 | 178.40 | +0.98 | 64.5% | 860 | 64.5% | -0.02 | 0.86 | 0.81 | 0.92 | — |
| — | 162.50 | 175.00 | 168.75 | +0.97 | 62.3% | 870 | 62.3% | -0.03 | 0.99 | 0.93 | 1.06 | — |
| — | 118.60 | 128.95 | 123.78 | +0.94 | 54.9% | 915 | 54.9% | -0.06 | 2.10 | 2.02 | 2.17 | — |
| — | 109.85 | 118.40 | 114.12 | +0.93 | 53.7% | 925 | 53.7% | -0.07 | 2.58 | 2.50 | 2.65 | — |
| — | 104.95 | 113.55 | 109.25 | +0.92 | 53.1% | 930 | 53.1% | -0.08 | 2.86 | 2.79 | 2.93 | — |
| — | 98.05 | 104.30 | 101.17 | +0.90 | 51.9% | 940 | 51.9% | -0.10 | 3.60 | 3.50 | 3.70 | — |
| — | 93.45 | 99.80 | 96.62 | +0.90 | 51.3% | 945 | 51.3% | -0.10 | 4.00 | 3.90 | 4.10 | — |
| — | 89.55 | 94.95 | 92.25 | +0.88 | 50.8% | 950 | 50.8% | -0.12 | 4.50 | 4.40 | 4.60 | — |
| — | 84.55 | 90.85 | 87.70 | +0.87 | 50.3% | 955 | 50.3% | -0.13 | 5.05 | 4.95 | 5.15 | — |
| — | 80.05 | 85.65 | 82.85 | +0.86 | 49.8% | 960 | 49.8% | -0.14 | 5.67 | 5.55 | 5.80 | — |
| — | 75.70 | 82.20 | 78.95 | +0.84 | 49.4% | 965 | 49.4% | -0.16 | 6.38 | 6.25 | 6.50 | — |
| — | 71.45 | 76.00 | 73.72 | +0.83 | 49.1% | 970 | 49.1% | -0.17 | 7.15 | 7.00 | 7.30 | — |
| — | 67.30 | 73.95 | 70.62 | +0.81 | 48.9% | 975 | 48.9% | -0.19 | 8.03 | 7.90 | 8.15 | — |
| — | 64.60 | 67.05 | 65.83 | +0.79 | 48.7% | 980 | 48.7% | -0.21 | 9.00 | 8.85 | 9.15 | — |
| — | 57.00 | 59.20 | 58.10 | +0.75 | 48.3% | 990 | 48.3% | -0.25 | 11.32 | 11.15 | 11.50 | — |
| — | 53.90 | 55.05 | 54.48 | +0.73 | 48.2% | 995 | 48.2% | -0.27 | 12.68 | 12.50 | 12.85 | — |
| — | 50.85 | 52.05 | 51.45 | +0.71 | 47.9% | 1000 | 47.9% | -0.30 | 14.18 | 13.95 | 14.40 | — |
| — | 47.20 | 48.05 | 47.62 | +0.68 | 48.0% | 1005 | 48.0% | -0.32 | 15.68 | 15.40 | 15.95 | — |
| — | 44.10 | 44.90 | 44.50 | +0.66 | 47.9% | 1010 | 47.9% | -0.35 | 17.48 | 17.15 | 17.80 | — |
| — | 40.20 | 42.05 | 41.12 | +0.63 | 47.7% | 1015 | 47.7% | -0.37 | 19.40 | 19.05 | 19.75 | — |
| — | 37.65 | 38.65 | 38.15 | +0.60 | 47.7% | 1020 | 47.7% | -0.40 | 21.40 | 21.15 | 21.65 | — |
| — | 34.55 | 35.80 | 35.17 | +0.58 | 47.7% | 1025 | 47.7% | -0.42 | 23.40 | 23.10 | 23.70 | — |
| — | 32.20 | 33.05 | 32.62 | +0.55 | 47.6% | 1030 | 47.6% | -0.45 | 25.77 | 25.45 | 26.10 | — |
| — | 29.80 | 30.40 | 30.10 | +0.52 | 47.7% | 1035 | 47.7% | -0.48 | 28.32 | 27.90 | 28.75 | — |
| — | 27.55 | 28.00 | 27.77 | +0.50 | 47.6% | 1040 | 47.6% | -0.51 | 30.77 | 30.15 | 31.40 | — |
| — | 25.10 | 25.75 | 25.43 | +0.47 | 47.5% | 1045 | 47.5% | -0.53 | 33.65 | 33.10 | 34.20 | — |
| — | 23.20 | 23.70 | 23.45 | +0.44 | 47.8% | 1050 | 47.8% | -0.56 | 36.50 | 36.10 | 36.90 | — |
| — | 21.05 | 21.75 | 21.40 | +0.42 | 47.7% | 1055 | 47.7% | -0.59 | 39.30 | 38.75 | 39.85 | — |
| — | 19.70 | 21.05 | 20.38 | +0.40 | 47.7% | 1057.5 | 47.7% | -0.60 | 41.12 | 40.45 | 41.80 | — |
| — | 19.35 | 19.85 | 19.60 | +0.39 | 47.7% | 1060 | 47.7% | -0.61 | 42.83 | 41.80 | 43.85 | — |
| — | 18.35 | 18.85 | 18.60 | +0.38 | 47.8% | 1062.5 | 47.8% | -0.63 | 44.45 | 43.75 | 45.15 | — |
| — | 17.55 | 18.05 | 17.80 | +0.36 | 47.9% | 1065 | 47.9% | -0.64 | 46.02 | 45.30 | 46.75 | — |
| — | 16.80 | 17.30 | 17.05 | +0.36 | 47.9% | 1067.5 | 47.9% | -0.65 | 47.80 | 47.10 | 48.50 | — |
| — | 16.10 | 16.50 | 16.30 | +0.34 | 47.9% | 1070 | 47.9% | -0.66 | 49.33 | 48.65 | 50.00 | — |
| — | 15.30 | 15.65 | 15.47 | +0.33 | 48.0% | 1072.5 | 48.0% | -0.67 | 50.95 | 50.55 | 51.35 | — |
| — | 14.60 | 14.95 | 14.78 | +0.32 | 48.0% | 1075 | 48.0% | -0.69 | 53.02 | 52.10 | 53.95 | — |
| — | 13.95 | 14.25 | 14.10 | +0.31 | 48.2% | 1077.5 | 48.2% | -0.70 | 54.80 | 53.85 | 55.75 | — |
| — | 13.30 | 13.60 | 13.45 | +0.29 | 48.2% | 1080 | 48.2% | -0.71 | 56.65 | 55.95 | 57.35 | — |
| — | 12.65 | 12.95 | 12.80 | +0.28 | 48.3% | 1082.5 | 48.3% | -0.71 | 58.55 | 57.25 | 59.85 | — |
| — | 12.05 | 12.35 | 12.20 | +0.27 | 48.3% | 1085 | 48.3% | -0.73 | 60.35 | 59.80 | 60.90 | — |
| — | 9.00 | 9.20 | 9.10 | +0.22 | 48.8% | 1100 | 48.8% | -0.79 | 72.22 | 71.20 | 73.25 | — |
| — | 8.10 | 8.35 | 8.22 | +0.20 | 49.1% | 1105 | 49.1% | -0.80 | 77.50 | 75.55 | 79.45 | — |
| — | 6.65 | 6.85 | 6.75 | +0.17 | 49.6% | 1115 | 49.6% | -0.83 | 84.67 | 81.65 | 87.70 | — |
| — | 5.45 | 5.65 | 5.55 | +0.14 | 50.3% | 1125 | 50.3% | -0.86 | 93.53 | 90.60 | 96.45 | — |
| — | 4.50 | 4.70 | 4.60 | +0.12 | 50.9% | 1135 | 50.9% | -0.88 | 102.53 | 99.60 | 105.45 | — |
| — | 3.70 | 3.90 | 3.80 | +0.10 | 51.5% | 1145 | 51.5% | -0.90 | 112.15 | 107.00 | 117.30 | — |
| — | 2.86 | 2.97 | 2.92 | +0.08 | 52.7% | 1160 | 52.7% | -0.92 | 126.38 | 121.45 | 131.30 | — |
| — | 2.40 | 2.53 | 2.46 | +0.07 | 53.5% | 1170 | 53.5% | -0.94 | 136.25 | 131.90 | 140.60 | — |
| — | 1.88 | 1.99 | 1.94 | +0.06 | 55.1% | 1185 | 55.1% | -0.95 | 150.85 | 146.05 | 155.65 | — |
| — | 1.51 | 1.66 | 1.58 | +0.04 | 56.9% | 1200 | 56.9% | -0.96 | 164.07 | 159.85 | 168.30 | — |
| — | 1.22 | 1.37 | 1.29 | +0.04 | 58.8% | 1215 | 58.8% | -0.97 | 178.95 | 172.90 | 185.00 | — |
| — | 1.02 | 1.16 | 1.09 | +0.03 | 60.8% | 1230 | 60.8% | -0.98 | 193.82 | 187.85 | 199.80 | — |
| — | 0.86 | 0.99 | 0.93 | +0.03 | 62.9% | 1245 | 62.9% | -0.98 | 208.75 | 202.55 | 214.95 | — |
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.