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 | |
| — | 188.35 | 192.45 | 190.40 | — | — | 840 | — | — | 0.41 | 0.36 | 0.46 | — |
| — | 178.40 | 182.50 | 180.45 | +0.99 | 64.6% | 850 | 64.6% | -0.01 | 0.45 | 0.40 | 0.49 | — |
| — | 168.50 | 171.90 | 170.20 | +0.98 | 61.8% | 860 | 61.8% | -0.02 | 0.51 | 0.46 | 0.55 | — |
| — | 114.30 | 118.55 | 116.42 | +0.96 | 50.4% | 915 | 50.4% | -0.04 | 1.28 | 1.20 | 1.36 | — |
| — | 110.15 | 113.00 | 111.58 | +0.95 | 49.7% | 920 | 49.7% | -0.05 | 1.45 | 1.36 | 1.53 | — |
| — | 99.85 | 103.95 | 101.90 | +0.94 | 48.4% | 930 | 48.4% | -0.06 | 1.86 | 1.80 | 1.92 | — |
| — | 95.10 | 99.20 | 97.15 | +0.93 | 47.8% | 935 | 47.8% | -0.07 | 2.08 | 2.01 | 2.15 | — |
| — | 90.40 | 92.65 | 91.53 | +0.92 | 47.1% | 940 | 47.1% | -0.08 | 2.40 | 2.31 | 2.49 | — |
| — | 85.75 | 89.85 | 87.80 | +0.91 | 46.5% | 945 | 46.5% | -0.09 | 2.74 | 2.65 | 2.83 | — |
| — | 81.85 | 84.05 | 82.95 | +0.90 | 45.9% | 950 | 45.9% | -0.10 | 3.17 | 3.05 | 3.30 | — |
| — | 77.05 | 80.75 | 78.90 | +0.89 | 45.4% | 955 | 45.4% | -0.11 | 3.62 | 3.50 | 3.75 | — |
| — | 72.10 | 75.00 | 73.55 | +0.88 | 45.0% | 960 | 45.0% | -0.13 | 4.17 | 4.05 | 4.30 | — |
| — | 67.90 | 71.90 | 69.90 | +0.86 | 44.7% | 965 | 44.7% | -0.14 | 4.75 | 4.65 | 4.85 | — |
| — | 64.00 | 67.60 | 65.80 | +0.84 | 44.4% | 970 | 44.4% | -0.16 | 5.47 | 5.30 | 5.65 | — |
| — | 60.00 | 63.40 | 61.70 | +0.82 | 44.1% | 975 | 44.1% | -0.18 | 6.30 | 6.15 | 6.45 | — |
| — | 55.45 | 59.30 | 57.38 | +0.80 | 43.9% | 980 | 43.9% | -0.20 | 7.22 | 7.05 | 7.40 | — |
| — | 48.30 | 49.50 | 48.90 | +0.75 | 43.3% | 990 | 43.3% | -0.25 | 9.38 | 9.25 | 9.50 | — |
| — | 43.50 | 47.75 | 45.62 | +0.73 | 42.9% | 995 | 42.9% | -0.27 | 10.75 | 10.50 | 11.00 | — |
| — | 41.00 | 42.00 | 41.50 | +0.70 | 42.7% | 1000 | 42.7% | -0.30 | 12.18 | 11.95 | 12.40 | — |
| — | 37.40 | 40.00 | 38.70 | +0.67 | 43.1% | 1005 | 43.1% | -0.33 | 13.53 | 13.10 | 13.95 | — |
| — | 34.20 | 35.25 | 34.73 | +0.64 | 42.7% | 1010 | 42.7% | -0.36 | 15.68 | 15.25 | 16.10 | — |
| — | 31.30 | 32.20 | 31.75 | +0.61 | 42.5% | 1015 | 42.5% | -0.39 | 17.98 | 17.10 | 18.85 | — |
| — | 28.65 | 29.30 | 28.98 | +0.57 | 42.6% | 1020 | 42.6% | -0.43 | 19.88 | 19.20 | 20.55 | — |
| — | 26.00 | 27.00 | 26.50 | +0.54 | 42.4% | 1025 | 42.4% | -0.46 | 21.80 | 21.40 | 22.20 | — |
| — | 23.20 | 24.95 | 24.07 | — | — | 1030 | 42.1% | -0.49 | 23.95 | 22.90 | 25.00 | — |
| — | 20.70 | 21.50 | 21.10 | +0.48 | 42.1% | 1035 | 42.1% | -0.53 | 26.80 | 25.65 | 27.95 | — |
| — | 18.90 | 19.75 | 19.32 | +0.44 | 42.5% | 1040 | 42.5% | -0.56 | 30.18 | 29.45 | 30.90 | — |
| — | 16.90 | 17.40 | 17.15 | +0.41 | 42.1% | 1045 | — | — | 32.73 | 32.45 | 33.00 | — |
| — | 15.15 | 15.50 | 15.32 | +0.38 | 42.3% | 1050 | 42.3% | -0.62 | 36.00 | 35.65 | 36.35 | — |
| — | 13.45 | 13.85 | 13.65 | +0.35 | 42.4% | 1055 | — | — | 39.05 | 37.95 | 40.15 | — |
| — | 12.75 | 13.45 | 13.10 | — | — | 1057.5 | — | — | 41.45 | 40.65 | 42.25 | — |
| — | 12.00 | 12.35 | 12.18 | — | — | 1060 | — | — | 42.77 | 42.05 | 43.50 | — |
| — | 11.20 | 11.65 | 11.43 | — | — | 1062.5 | — | — | 44.48 | 43.55 | 45.40 | — |
| — | 10.65 | 10.95 | 10.80 | — | — | 1065 | 42.7% | -0.71 | 46.70 | 45.15 | 48.25 | — |
| — | 10.05 | 10.35 | 10.20 | — | — | 1067.5 | — | — | 48.15 | 46.15 | 50.15 | — |
| — | 9.45 | 9.75 | 9.60 | +0.27 | 42.9% | 1070 | — | — | 49.65 | 48.50 | 50.80 | — |
| — | 8.90 | 9.15 | 9.03 | — | — | 1072.5 | — | — | 51.90 | 50.65 | 53.15 | — |
| — | 8.40 | 8.65 | 8.53 | — | — | 1075 | — | — | 53.80 | 52.75 | 54.85 | — |
| — | 7.85 | 8.15 | 8.00 | — | — | 1077.5 | — | — | 55.62 | 53.70 | 57.55 | — |
| — | 7.25 | 7.65 | 7.45 | — | — | 1080 | — | — | 57.95 | 56.90 | 59.00 | — |
| — | 6.95 | 7.20 | 7.08 | — | — | 1082.5 | 43.5% | -0.79 | 59.90 | 57.80 | 62.00 | — |
| — | 4.55 | 4.70 | 4.62 | +0.15 | 44.3% | 1100 | 44.3% | -0.85 | 74.55 | 73.05 | 76.05 | — |
| — | 3.60 | 3.75 | 3.67 | +0.12 | 45.1% | 1110 | 45.1% | -0.88 | 83.90 | 81.90 | 85.90 | — |
| — | 2.80 | 2.98 | 2.89 | +0.10 | 45.9% | 1120 | 45.9% | -0.90 | 93.20 | 91.15 | 95.25 | — |
| — | 2.21 | 2.39 | 2.30 | +0.08 | 46.9% | 1130 | 46.9% | -0.92 | 102.60 | 100.55 | 104.65 | — |
| — | 1.82 | 1.93 | 1.88 | — | — | 1140 | — | — | 112.15 | 110.10 | 114.20 | — |
| — | 1.50 | 1.52 | 1.51 | +0.05 | 48.7% | 1150 | — | — | 121.80 | 119.75 | 123.85 | — |
| — | 1.16 | 1.27 | 1.22 | +0.04 | 49.6% | 1160 | 49.6% | -0.96 | 131.55 | 129.50 | 133.60 | — |
| — | 0.91 | 1.01 | 0.96 | +0.03 | 51.2% | 1175 | — | — | 146.15 | 143.95 | 148.35 | — |
| — | 0.77 | 0.86 | 0.81 | — | — | 1185 | 52.4% | -0.97 | 156.07 | 153.95 | 158.20 | — |
| — | 0.60 | 0.64 | 0.62 | +0.02 | 54.3% | 1200 | 54.3% | -0.98 | 170.95 | 168.90 | 173.00 | — |
| — | 0.47 | 0.56 | 0.52 | +0.02 | 56.3% | 1215 | 56.3% | -0.98 | 185.78 | 183.60 | 187.95 | — |
| — | 0.36 | 0.46 | 0.41 | +0.01 | 58.2% | 1230 | 58.2% | -0.99 | 200.65 | 198.45 | 202.85 | — |
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.