Spot 1029.33
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 208.45 | 212.55 | 210.50 | +0.95 | 52.2% | 825 | 52.2% | -0.05 | 3.50 | 3.20 | 3.80 | — |
| — | 194.20 | 198.35 | 196.28 | +0.94 | 51.0% | 840 | — | — | 4.03 | 3.55 | 4.50 | — |
| — | 184.85 | 188.95 | 186.90 | — | — | 850 | — | — | 4.78 | 4.40 | 5.15 | — |
| — | 175.55 | 179.70 | 177.62 | — | — | 860 | — | — | 5.50 | 5.05 | 5.95 | — |
| — | 161.35 | 166.10 | 163.72 | — | — | 875 | 48.6% | -0.10 | 6.72 | 6.20 | 7.25 | — |
| — | 152.20 | 156.95 | 154.57 | +0.89 | 48.0% | 885 | 48.0% | -0.11 | 7.62 | 6.80 | 8.45 | — |
| — | 144.10 | 148.00 | 146.05 | +0.88 | 47.5% | 895 | 47.5% | -0.13 | 8.93 | 8.45 | 9.40 | — |
| — | 135.50 | 139.55 | 137.53 | +0.86 | 47.1% | 905 | 47.1% | -0.14 | 10.45 | 9.55 | 11.35 | — |
| — | 127.10 | 130.80 | 128.95 | +0.84 | 46.7% | 915 | 46.7% | -0.16 | 12.10 | 10.45 | 13.75 | — |
| — | 123.20 | 126.95 | 125.08 | +0.83 | 46.5% | 920 | 46.5% | -0.17 | 13.07 | 12.30 | 13.85 | — |
| — | 114.90 | 119.15 | 117.03 | +0.81 | 46.2% | 930 | 46.2% | -0.19 | 14.97 | 14.05 | 15.90 | — |
| — | 110.95 | 115.20 | 113.08 | +0.80 | 46.1% | 935 | 46.1% | -0.20 | 15.90 | 14.65 | 17.15 | — |
| — | 107.05 | 111.35 | 109.20 | +0.79 | 45.9% | 940 | 45.9% | -0.21 | 16.88 | 16.15 | 17.60 | — |
| — | 103.25 | 107.55 | 105.40 | +0.78 | 45.8% | 945 | 45.8% | -0.22 | 18.52 | 16.90 | 20.15 | — |
| — | 99.55 | 103.80 | 101.67 | +0.76 | 45.7% | 950 | 45.7% | -0.24 | 19.07 | 18.35 | 19.80 | — |
| — | 95.85 | 100.15 | 98.00 | +0.75 | 45.6% | 955 | 45.6% | -0.25 | 22.35 | 19.90 | 24.80 | — |
| — | 92.25 | 96.60 | 94.42 | +0.74 | 45.5% | 960 | 45.5% | -0.26 | 22.32 | 20.35 | 24.30 | — |
| — | 89.00 | 93.10 | 91.05 | +0.72 | 45.4% | 965 | 45.4% | -0.28 | 23.60 | 21.40 | 25.80 | — |
| — | 85.55 | 89.65 | 87.60 | +0.71 | 45.4% | 970 | 45.4% | -0.29 | 25.80 | 24.50 | 27.10 | — |
| — | 82.20 | 86.30 | 84.25 | +0.70 | 45.3% | 975 | 45.3% | -0.30 | 27.32 | 25.65 | 29.00 | — |
| 26 | 78.90 | 83.00 | 80.95 | +0.68 | 45.2% | 980 | 45.2% | -0.32 | 29.20 | 27.65 | 30.75 | — |
| — | 75.70 | 79.40 | 77.55 | +0.67 | 45.2% | 985 | 45.2% | -0.33 | 30.88 | 29.25 | 32.50 | — |
| — | 72.60 | 76.80 | 74.70 | +0.65 | 45.2% | 990 | 45.2% | -0.35 | 32.27 | 30.15 | 34.40 | — |
| — | 69.55 | 73.75 | 71.65 | +0.64 | 45.1% | 995 | 45.1% | -0.36 | 34.73 | 33.15 | 36.30 | — |
| — | 66.60 | 70.50 | 68.55 | +0.62 | 45.1% | 1000 | 45.1% | -0.38 | 36.27 | 35.10 | 37.45 | — |
| — | 63.75 | 68.00 | 65.88 | +0.61 | 45.1% | 1005 | 45.1% | -0.39 | 38.77 | 37.00 | 40.55 | — |
| — | 60.95 | 64.70 | 62.83 | +0.59 | 45.1% | 1010 | 45.1% | -0.41 | 40.98 | 39.20 | 42.75 | — |
| — | 58.05 | 62.05 | 60.05 | +0.58 | 45.1% | 1015 | 45.1% | -0.42 | 43.55 | 42.10 | 45.00 | — |
| — | 55.45 | 58.80 | 57.12 | +0.56 | 45.1% | 1020 | 45.1% | -0.44 | 45.58 | 43.80 | 47.35 | — |
| — | 53.70 | 57.10 | 55.40 | +0.55 | 45.1% | 1025 | 45.1% | -0.46 | 47.95 | 46.60 | 49.30 | — |
| — | 51.20 | 54.55 | 52.88 | +0.53 | 45.1% | 1030 | 45.1% | -0.47 | 50.50 | 48.55 | 52.45 | — |
| — | 48.50 | 52.20 | 50.35 | +0.52 | 45.2% | 1035 | 45.2% | -0.49 | 53.12 | 51.15 | 55.10 | — |
| — | 45.80 | 49.95 | 47.88 | +0.50 | 45.2% | 1040 | 45.2% | -0.50 | 55.85 | 53.90 | 57.80 | — |
| — | 44.45 | 47.05 | 45.75 | +0.49 | 45.2% | 1045 | 45.2% | -0.52 | 58.75 | 57.00 | 60.50 | — |
| — | 42.20 | 45.45 | 43.83 | +0.47 | 45.3% | 1050 | 45.3% | -0.53 | 61.33 | 59.30 | 63.35 | — |
| — | 39.30 | 43.40 | 41.35 | +0.46 | 45.3% | 1055 | 45.3% | -0.55 | 64.30 | 62.30 | 66.30 | — |
| — | 37.45 | 41.25 | 39.35 | +0.44 | 45.4% | 1060 | 45.4% | -0.56 | 67.33 | 65.30 | 69.35 | — |
| — | 35.55 | 39.65 | 37.60 | +0.43 | 45.4% | 1065 | 45.4% | -0.58 | 70.47 | 68.50 | 72.45 | — |
| — | 33.70 | 37.35 | 35.52 | +0.41 | 45.5% | 1070 | 45.5% | -0.59 | 73.38 | 71.75 | 75.00 | — |
| — | 33.20 | 34.80 | 34.00 | +0.40 | 45.5% | 1075 | 45.5% | -0.61 | 76.80 | 74.70 | 78.90 | — |
| — | 31.00 | 33.85 | 32.42 | +0.38 | 45.6% | 1080 | 45.6% | -0.62 | 80.10 | 78.00 | 82.20 | — |
| — | 25.55 | 27.80 | 26.68 | +0.33 | 45.9% | 1100 | 45.9% | -0.67 | 94.20 | 92.05 | 96.35 | — |
| — | 21.85 | 25.60 | 23.73 | +0.31 | 46.1% | 1110 | 46.1% | -0.70 | 101.62 | 99.50 | 103.75 | — |
| — | 20.35 | 22.00 | 21.18 | +0.28 | 46.3% | 1120 | 46.3% | -0.72 | 109.33 | 107.20 | 111.45 | — |
| — | 18.45 | 20.20 | 19.32 | +0.26 | 46.5% | 1130 | 46.5% | -0.74 | 117.17 | 115.05 | 119.30 | — |
| — | 15.75 | 18.65 | 17.20 | +0.24 | 46.7% | 1140 | 46.7% | -0.77 | 125.33 | 123.20 | 127.45 | — |
| — | 14.15 | 16.35 | 15.25 | +0.22 | 47.0% | 1150 | — | — | 133.60 | 131.50 | 135.70 | — |
| — | 12.60 | 14.80 | 13.70 | — | — | 1160 | 47.2% | -0.80 | 142.07 | 139.95 | 144.20 | — |
| — | 9.00 | 10.40 | 9.70 | — | — | 1200 | — | — | 177.43 | 175.35 | 179.50 | — |
| — | 6.55 | 7.95 | 7.25 | — | — | 1230 | 49.3% | -0.90 | 205.22 | 203.15 | 207.30 | — |
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.