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 | |
| — | 204.45 | 208.65 | 206.55 | +0.98 | 57.2% | 825 | 57.2% | -0.02 | 0.80 | 0.61 | 0.98 | — |
| — | 184.05 | 193.80 | 188.93 | +0.98 | 54.7% | 840 | 54.7% | -0.03 | 1.23 | 1.00 | 1.46 | — |
| — | 179.00 | 184.00 | 181.50 | +0.97 | 53.2% | 850 | 53.2% | -0.03 | 1.21 | 1.14 | 1.28 | — |
| — | 169.40 | 174.25 | 171.82 | +0.97 | 51.7% | 860 | 51.7% | -0.03 | 1.55 | 1.26 | 1.85 | — |
| — | 154.80 | 159.75 | 157.28 | +0.96 | 49.7% | 875 | 49.7% | -0.04 | 1.86 | 1.59 | 2.14 | — |
| — | 145.90 | 150.00 | 147.95 | +0.95 | 48.5% | 885 | 48.5% | -0.05 | 2.21 | 2.02 | 2.39 | — |
| — | 135.65 | 140.65 | 138.15 | +0.94 | 47.5% | 895 | 47.5% | -0.06 | 2.71 | 2.36 | 3.05 | — |
| — | 126.90 | 131.05 | 128.97 | +0.93 | 46.7% | 905 | 46.7% | -0.07 | 3.50 | 3.00 | 4.00 | — |
| — | 117.65 | 121.80 | 119.72 | +0.91 | 46.0% | 915 | 46.0% | -0.09 | 4.08 | 3.20 | 4.95 | — |
| — | 113.05 | 117.20 | 115.12 | +0.91 | 45.7% | 920 | 45.7% | -0.10 | 4.38 | 3.85 | 4.90 | — |
| — | 104.05 | 108.20 | 106.12 | +0.89 | 45.1% | 930 | 45.1% | -0.11 | 5.38 | 5.15 | 5.60 | — |
| — | 99.60 | 103.75 | 101.67 | +0.87 | 44.8% | 935 | 44.8% | -0.13 | 6.15 | 5.50 | 6.80 | — |
| — | 95.80 | 99.40 | 97.60 | +0.86 | 44.6% | 940 | 44.6% | -0.14 | 6.42 | 6.00 | 6.85 | — |
| — | 90.90 | 95.10 | 93.00 | +0.85 | 44.3% | 945 | 44.3% | -0.15 | 7.40 | 6.75 | 8.05 | — |
| 59 | 86.70 | 90.85 | 88.78 | +0.84 | 44.1% | 950 | 44.1% | -0.16 | 8.12 | 7.70 | 8.55 | — |
| — | 82.50 | 86.75 | 84.62 | +0.82 | 43.9% | 955 | — | — | 9.00 | 8.55 | 9.45 | — |
| — | 78.45 | 82.65 | 80.55 | — | — | 960 | — | — | 9.93 | 9.20 | 10.65 | — |
| — | 74.45 | 78.00 | 76.22 | — | — | 965 | — | — | 10.82 | 10.15 | 11.50 | — |
| — | 70.60 | 74.80 | 72.70 | — | — | 970 | — | — | 11.47 | 10.60 | 12.35 | — |
| — | 66.90 | 70.50 | 68.70 | — | — | 975 | — | — | 13.15 | 12.00 | 14.30 | — |
| — | 63.05 | 67.05 | 65.05 | +0.74 | 43.1% | 980 | — | — | 14.50 | 13.50 | 15.50 | — |
| — | 59.75 | 62.60 | 61.17 | — | — | 985 | — | — | 15.60 | 14.30 | 16.90 | — |
| — | 56.20 | 60.30 | 58.25 | — | — | 990 | — | — | 17.05 | 16.35 | 17.75 | — |
| — | 52.80 | 56.95 | 54.88 | — | — | 995 | — | — | 19.00 | 18.00 | 20.00 | — |
| — | 50.15 | 52.00 | 51.08 | — | — | 1000 | 42.9% | -0.35 | 20.73 | 19.95 | 21.50 | — |
| — | 46.40 | 50.65 | 48.52 | +0.63 | 42.9% | 1005 | 42.9% | -0.37 | 23.25 | 21.60 | 24.90 | — |
| — | 44.15 | 46.90 | 45.52 | +0.61 | 42.9% | 1010 | 42.9% | -0.39 | 25.23 | 23.65 | 26.80 | — |
| — | 41.40 | 44.15 | 42.77 | +0.59 | 42.9% | 1015 | 42.9% | -0.41 | 26.95 | 25.70 | 28.20 | — |
| — | 37.75 | 41.20 | 39.48 | +0.56 | 43.0% | 1020 | 43.0% | -0.44 | 29.32 | 28.30 | 30.35 | — |
| — | 36.30 | 38.00 | 37.15 | +0.54 | 43.0% | 1025 | 43.0% | -0.46 | 31.73 | 29.95 | 33.50 | — |
| — | 33.90 | 35.30 | 34.60 | +0.52 | 43.0% | 1030 | 43.0% | -0.48 | 34.00 | 32.65 | 35.35 | — |
| — | 31.55 | 33.00 | 32.27 | +0.50 | 43.0% | 1035 | 43.0% | -0.51 | 36.15 | 34.80 | 37.50 | — |
| — | 29.20 | 30.70 | 29.95 | +0.47 | 42.9% | 1040 | 42.9% | -0.53 | 39.12 | 36.95 | 41.30 | — |
| — | 27.05 | 28.85 | 27.95 | +0.45 | 42.9% | 1045 | 42.9% | -0.55 | 42.17 | 40.20 | 44.15 | — |
| — | 24.30 | 27.05 | 25.68 | +0.43 | 42.8% | 1050 | 42.8% | -0.57 | 45.17 | 43.25 | 47.10 | — |
| — | 23.10 | 25.45 | 24.27 | +0.41 | 42.8% | 1055 | 42.8% | -0.60 | 48.08 | 45.95 | 50.20 | — |
| — | 21.95 | 24.65 | 23.30 | +0.39 | 42.8% | 1057.5 | 42.8% | -0.61 | 49.80 | 47.80 | 51.80 | — |
| — | 21.55 | 22.95 | 22.25 | — | — | 1060 | 42.7% | -0.62 | 51.65 | 49.90 | 53.40 | — |
| — | 20.10 | 22.70 | 21.40 | +0.37 | 42.7% | 1062.5 | — | — | 53.38 | 51.70 | 55.05 | — |
| — | 19.75 | 21.35 | 20.55 | +0.36 | 42.7% | 1065 | 42.7% | -0.64 | 54.73 | 52.55 | 56.90 | — |
| — | 18.70 | 20.90 | 19.80 | — | — | 1067.5 | 42.7% | -0.65 | 56.42 | 54.25 | 58.60 | — |
| — | 17.50 | 19.30 | 18.40 | — | — | 1070 | — | — | 58.15 | 56.00 | 60.30 | — |
| — | 17.50 | 18.75 | 18.12 | — | — | 1072.5 | — | — | 60.50 | 58.90 | 62.10 | — |
| — | 16.65 | 17.85 | 17.25 | +0.32 | 42.6% | 1075 | — | — | 61.70 | 59.55 | 63.85 | — |
| — | 15.75 | 17.85 | 16.80 | — | — | 1077.5 | — | — | 63.50 | 61.35 | 65.65 | — |
| — | 15.05 | 16.40 | 15.72 | +0.30 | 42.7% | 1080 | 42.7% | -0.70 | 64.95 | 63.20 | 66.70 | — |
| — | 13.75 | 16.15 | 14.95 | — | — | 1082.5 | 42.7% | -0.71 | 67.22 | 65.10 | 69.35 | — |
| — | 12.15 | 14.85 | 13.50 | — | — | 1087.5 | — | — | 71.03 | 68.90 | 73.15 | — |
| — | 11.85 | 14.10 | 12.97 | — | — | 1092.5 | — | — | 74.92 | 72.80 | 77.05 | — |
| — | 10.95 | 11.60 | 11.28 | — | — | 1100 | — | — | 80.75 | 79.00 | 82.50 | — |
| — | 9.25 | 10.45 | 9.85 | — | — | 1110 | — | — | 89.33 | 87.40 | 91.25 | — |
| — | 7.85 | 9.05 | 8.45 | — | — | 1120 | — | — | 97.67 | 95.65 | 99.70 | — |
| — | 6.45 | 7.50 | 6.97 | — | — | 1130 | — | — | 106.53 | 104.45 | 108.60 | — |
| — | 5.25 | 6.50 | 5.88 | — | — | 1140 | — | — | 115.67 | 113.80 | 117.55 | — |
| — | 5.00 | 5.40 | 5.20 | — | — | 1150 | — | — | 124.67 | 122.60 | 126.75 | — |
| — | 4.00 | 5.35 | 4.67 | +0.10 | 46.3% | 1160 | — | — | 134.00 | 131.95 | 136.05 | — |
| — | 2.45 | 2.60 | 2.52 | +0.06 | 49.7% | 1200 | — | — | 172.25 | 170.20 | 174.30 | — |
| — | 1.70 | 1.99 | 1.84 | +0.05 | 52.4% | 1230 | — | — | 200.85 | 198.05 | 203.65 | — |
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.