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 | |
| 5 | 204.05 | 216.45 | 210.25 | +0.94 | 54.5% | 835 | 54.5% | -0.07 | 4.65 | 4.00 | 5.30 | 2,274 |
| — | 186.60 | 202.45 | 194.53 | +0.92 | 53.5% | 850 | 53.5% | -0.08 | 6.38 | 5.00 | 7.75 | — |
| — | 177.45 | 193.25 | 185.35 | +0.91 | 52.9% | 860 | 52.9% | -0.09 | 6.10 | 4.60 | 7.60 | — |
| — | 171.80 | 182.80 | 177.30 | +0.90 | 52.3% | 870 | 52.3% | -0.10 | 7.60 | 6.65 | 8.55 | — |
| — | 156.90 | 170.55 | 163.72 | +0.88 | 51.5% | 885 | 51.5% | -0.12 | 9.22 | 8.20 | 10.25 | — |
| — | 147.15 | 161.85 | 154.50 | +0.87 | 51.0% | 895 | 51.0% | -0.13 | 10.60 | 9.60 | 11.60 | — |
| — | 138.70 | 153.55 | 146.12 | +0.85 | 50.5% | 905 | 50.5% | -0.15 | 11.82 | 10.50 | 13.15 | — |
| — | 132.90 | 141.10 | 137.00 | +0.83 | 50.1% | 915 | 50.1% | -0.17 | 13.55 | 11.80 | 15.30 | — |
| — | 124.85 | 135.80 | 130.32 | +0.82 | 49.7% | 925 | 49.7% | -0.18 | 14.43 | 12.85 | 16.00 | — |
| — | 118.50 | 131.75 | 125.12 | +0.81 | 49.5% | 930 | 49.5% | -0.19 | 15.50 | 14.20 | 16.80 | — |
| — | 113.25 | 123.80 | 118.53 | +0.79 | 49.2% | 940 | 49.2% | -0.21 | 18.30 | 17.00 | 19.60 | — |
| — | 105.90 | 120.65 | 113.28 | +0.77 | 49.0% | 945 | 49.0% | -0.23 | 19.48 | 18.50 | 20.45 | — |
| — | 106.85 | 113.80 | 110.33 | +0.76 | 48.9% | 950 | 48.9% | -0.24 | 21.07 | 19.85 | 22.30 | — |
| — | 100.55 | 113.85 | 107.20 | +0.75 | 48.8% | 955 | 48.8% | -0.25 | 21.98 | 20.75 | 23.20 | — |
| — | 99.90 | 107.60 | 103.75 | +0.74 | 48.6% | 960 | 48.6% | -0.26 | 23.52 | 22.30 | 24.75 | — |
| — | 96.15 | 104.10 | 100.12 | +0.73 | 48.5% | 965 | 48.5% | -0.27 | 24.27 | 22.55 | 26.00 | — |
| — | 93.00 | 100.60 | 96.80 | +0.72 | 48.4% | 970 | 48.4% | -0.29 | 25.77 | 24.20 | 27.35 | — |
| — | 88.10 | 98.00 | 93.05 | +0.70 | 48.3% | 975 | 48.3% | -0.30 | 28.15 | 26.35 | 29.95 | — |
| — | 86.05 | 93.90 | 89.97 | +0.69 | 48.2% | 980 | 48.2% | -0.31 | 29.30 | 27.85 | 30.75 | — |
| — | 81.80 | 91.00 | 86.40 | +0.68 | 48.2% | 985 | 48.2% | -0.32 | 31.10 | 29.00 | 33.20 | — |
| — | 79.55 | 86.20 | 82.88 | +0.66 | 48.1% | 990 | 48.1% | -0.34 | 33.67 | 31.15 | 36.20 | — |
| — | 76.45 | 83.15 | 79.80 | +0.65 | 48.0% | 995 | 48.0% | -0.35 | 35.30 | 33.80 | 36.80 | — |
| — | 74.45 | 80.20 | 77.33 | +0.64 | 48.0% | 1000 | 48.0% | -0.36 | 36.90 | 35.05 | 38.75 | — |
| — | 71.20 | 77.10 | 74.15 | +0.63 | 47.9% | 1005 | 47.9% | -0.38 | 39.20 | 37.35 | 41.05 | — |
| — | 67.20 | 74.65 | 70.92 | +0.61 | 47.9% | 1010 | 47.9% | -0.39 | 41.55 | 39.35 | 43.75 | — |
| — | 65.50 | 71.55 | 68.53 | +0.60 | 47.9% | 1015 | 47.9% | -0.41 | 43.10 | 39.75 | 46.45 | — |
| — | 62.40 | 69.60 | 66.00 | +0.59 | 47.8% | 1020 | 47.8% | -0.42 | 45.85 | 42.70 | 49.00 | — |
| — | 60.10 | 66.30 | 63.20 | +0.57 | 47.8% | 1025 | 47.8% | -0.43 | 48.05 | 45.35 | 50.75 | — |
| — | 57.40 | 63.35 | 60.38 | +0.55 | 47.8% | 1030 | 47.8% | -0.45 | 49.92 | 47.35 | 52.50 | — |
| — | 55.85 | 61.75 | 58.80 | +0.54 | 47.8% | 1035 | 47.8% | -0.46 | 53.58 | 51.00 | 56.15 | — |
| — | 53.10 | 57.60 | 55.35 | +0.52 | 47.8% | 1040 | 47.8% | -0.48 | 56.10 | 54.00 | 58.20 | — |
| — | 50.55 | 55.90 | 53.23 | +0.51 | 47.8% | 1045 | 47.8% | -0.49 | 57.85 | 54.70 | 61.00 | — |
| — | 48.50 | 54.05 | 51.27 | +0.50 | 47.8% | 1050 | 47.8% | -0.50 | 61.60 | 58.55 | 64.65 | — |
| — | 47.75 | 51.40 | 49.58 | +0.48 | 47.9% | 1055 | 47.9% | -0.52 | 63.90 | 61.30 | 66.50 | — |
| — | 44.80 | 49.20 | 47.00 | +0.47 | 47.9% | 1060 | 47.9% | -0.54 | 66.25 | 63.05 | 69.45 | — |
| — | 42.65 | 47.20 | 44.92 | +0.45 | 47.9% | 1065 | 47.9% | -0.55 | 69.97 | 67.50 | 72.45 | — |
| — | 40.00 | 45.25 | 42.62 | +0.44 | 48.0% | 1070 | 48.0% | -0.56 | 72.53 | 69.60 | 75.45 | — |
| — | 38.00 | 43.40 | 40.70 | +0.43 | 48.0% | 1075 | 48.0% | -0.58 | 75.70 | 72.80 | 78.60 | — |
| — | 36.35 | 41.55 | 38.95 | +0.41 | 48.0% | 1080 | 48.0% | -0.59 | 79.20 | 76.50 | 81.90 | — |
| — | 34.55 | 39.80 | 37.17 | +0.40 | 48.1% | 1085 | 48.1% | -0.60 | 82.42 | 78.80 | 86.05 | — |
| — | 32.00 | 33.50 | 32.75 | +0.36 | 48.3% | 1100 | 48.3% | -0.64 | 92.20 | 89.40 | 95.00 | — |
| — | 29.60 | 33.55 | 31.57 | +0.35 | 48.3% | 1105 | 48.3% | -0.65 | 96.10 | 92.60 | 99.60 | — |
| — | 25.15 | 29.60 | 27.38 | +0.33 | 48.5% | 1115 | 48.5% | -0.67 | 102.92 | 98.10 | 107.75 | — |
| — | 23.15 | 28.05 | 25.60 | +0.31 | 48.7% | 1125 | 48.7% | -0.70 | 111.53 | 106.95 | 116.10 | — |
| — | 20.35 | 25.80 | 23.07 | +0.29 | 48.8% | 1135 | 48.8% | -0.72 | 119.10 | 114.45 | 123.75 | — |
| — | 19.30 | 23.75 | 21.52 | +0.27 | 49.0% | 1145 | 49.0% | -0.74 | 126.65 | 121.75 | 131.55 | — |
| — | 16.40 | 19.25 | 17.82 | +0.23 | 49.3% | 1160 | 49.3% | -0.77 | 138.55 | 131.05 | 146.05 | — |
| — | 15.25 | 18.40 | 16.82 | +0.22 | 49.6% | 1170 | 49.6% | -0.79 | 146.85 | 139.40 | 154.30 | — |
| — | 11.80 | 12.95 | 12.38 | +0.17 | 50.3% | 1200 | 50.3% | -0.83 | 173.00 | 165.85 | 180.15 | — |
| — | 7.85 | 10.10 | 8.97 | +0.13 | 51.1% | 1230 | 51.1% | -0.88 | 200.18 | 192.70 | 207.65 | — |
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.