Spot 1095.62
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.80 | 109.20 | 106.00 | +1.00 | 43.6% | 990 | 43.6% | -0.00 | — | — | 2.05 | — |
| — | 92.80 | 99.20 | 96.00 | +0.99 | 41.8% | 1000 | 41.8% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 83.40 | 89.20 | 86.30 | +0.99 | 40.0% | 1010 | 40.0% | -0.01 | — | — | 3.10 | — |
| — | 72.90 | 79.30 | 76.10 | +0.98 | 38.3% | 1020 | 38.3% | -0.02 | — | — | 6.90 | — |
| — | 63.00 | 69.40 | 66.20 | +0.97 | 36.6% | 1030 | 36.6% | -0.03 | 0.40 | 0.10 | 0.70 | — |
| — | 53.30 | 59.70 | 56.50 | +0.95 | 35.0% | 1040 | 35.0% | -0.05 | 0.42 | 0.15 | 0.70 | — |
| — | 43.70 | 50.60 | 47.15 | +0.93 | 33.5% | 1050 | 33.5% | -0.08 | 0.80 | 0.20 | 1.40 | — |
| — | 35.30 | 40.60 | 37.95 | +0.88 | 32.2% | 1060 | 32.2% | -0.12 | 1.70 | 0.75 | 2.65 | — |
| — | 26.50 | 33.10 | 29.80 | +0.81 | 31.2% | 1070 | 31.2% | -0.19 | 3.52 | 1.95 | 5.10 | — |
| — | 22.60 | 28.00 | 25.30 | +0.76 | 30.8% | 1075 | 30.8% | -0.24 | 4.75 | 3.20 | 6.30 | — |
| — | 18.20 | 24.20 | 21.20 | +0.71 | 30.5% | 1080 | 30.5% | -0.29 | 4.85 | 3.80 | 5.90 | — |
| — | 15.50 | 20.70 | 18.10 | +0.65 | 30.2% | 1085 | 30.2% | -0.35 | 6.70 | 4.80 | 8.60 | — |
| — | 12.50 | 17.60 | 15.05 | +0.59 | 30.0% | 1090 | 30.0% | -0.41 | 7.95 | 6.40 | 9.50 | — |
| — | 10.40 | 15.20 | 12.80 | +0.52 | 29.9% | 1095 | 29.9% | -0.48 | 11.15 | 8.50 | 13.80 | — |
| — | 7.20 | 12.40 | 9.80 | +0.45 | 29.8% | 1100 | 29.8% | -0.55 | 14.05 | 10.50 | 17.60 | — |
| — | 5.90 | 11.10 | 8.50 | +0.39 | 29.7% | 1105 | 29.7% | -0.61 | 16.45 | 13.70 | 19.20 | — |
| — | 5.10 | 10.70 | 7.90 | +0.36 | 29.7% | 1107.5 | 29.7% | -0.65 | 18.15 | 15.40 | 20.90 | — |
| — | 4.10 | 8.20 | 6.15 | +0.33 | 29.7% | 1110 | 29.7% | -0.68 | 19.70 | 17.10 | 22.30 | — |
| — | 3.70 | 8.80 | 6.25 | +0.30 | 29.7% | 1112.5 | 29.7% | -0.71 | 22.05 | 18.90 | 25.20 | — |
| — | 3.10 | 7.60 | 5.35 | +0.27 | 29.7% | 1115 | 29.7% | -0.73 | 23.70 | 21.20 | 26.20 | — |
| — | 1.65 | 7.20 | 4.42 | +0.24 | 29.7% | 1117.5 | 29.7% | -0.76 | 25.30 | 21.60 | 29.00 | — |
| — | 1.70 | 6.60 | 4.15 | +0.22 | 29.7% | 1120 | 29.7% | -0.79 | 28.30 | 25.20 | 31.40 | — |
| — | 1.90 | 4.90 | 3.40 | +0.19 | 29.7% | 1122.5 | 29.7% | -0.81 | 29.80 | 26.70 | 32.90 | — |
| — | 1.10 | 3.80 | 2.45 | +0.17 | 29.7% | 1125 | 29.7% | -0.83 | 32.15 | 28.80 | 35.50 | — |
| — | 0.90 | 3.20 | 2.05 | +0.15 | 29.7% | 1127.5 | 29.7% | -0.85 | 33.85 | 30.00 | 37.70 | — |
| — | 0.95 | 4.30 | 2.62 | +0.13 | 29.7% | 1130 | 29.7% | -0.87 | 36.50 | 33.30 | 39.70 | — |
| — | 0.05 | 2.95 | 1.50 | +0.10 | 29.7% | 1135 | 29.7% | -0.90 | 39.70 | 37.90 | 41.50 | — |
| — | 0.05 | 1.50 | 0.78 | +0.07 | 29.7% | 1140 | 29.7% | -0.93 | 45.35 | 42.10 | 48.60 | — |
| — | 0.25 | 2.60 | 1.43 | +0.05 | 29.7% | 1145 | 29.7% | -0.95 | 50.10 | 46.90 | 53.30 | — |
| — | 0.10 | 1.30 | 0.70 | +0.04 | 29.7% | 1150 | 29.7% | -0.97 | 54.85 | 52.30 | 57.40 | — |
| — | 0.10 | 1.70 | 0.90 | +0.03 | 29.7% | 1155 | 29.7% | -0.98 | 59.80 | 56.60 | 63.00 | — |
| — | 0.05 | 1.50 | 0.78 | +0.02 | 29.7% | 1157.5 | 29.7% | -0.99 | 62.30 | 59.00 | 65.60 | — |
| — | 0.05 | 1.10 | 0.57 | +0.02 | 29.7% | 1160 | 29.7% | -0.99 | 64.65 | 61.50 | 67.80 | — |
| — | 0.05 | 0.65 | 0.35 | +0.01 | 29.7% | 1162.5 | 29.7% | -0.99 | 67.20 | 64.00 | 70.40 | — |
| — | 0.05 | 1.15 | 0.60 | +0.01 | 29.7% | 1165 | 29.7% | -1.00 | 69.70 | 66.50 | 72.90 | — |
| — | — | 1.00 | — | +0.01 | 29.7% | 1167.5 | 29.7% | -1.00 | 72.20 | 69.00 | 75.40 | — |
| — | — | 6.90 | — | +0.01 | 29.7% | 1170 | 29.7% | -1.00 | 74.55 | 71.50 | 77.60 | — |
| — | — | 0.75 | — | +0.01 | 29.7% | 1172.5 | 29.7% | -1.00 | 77.20 | 74.00 | 80.40 | — |
| — | — | 1.30 | — | +0.00 | 29.7% | 1175 | 29.7% | -1.00 | 79.55 | 75.60 | 83.50 | — |
| — | — | 7.30 | — | +0.00 | 29.7% | 1177.5 | — | — | 81.60 | 77.20 | 86.00 | — |
| — | — | 1.60 | — | +0.00 | 29.7% | 1180 | — | — | 84.70 | 81.50 | 87.90 | — |
| — | — | 7.30 | — | — | — | 1182.5 | 29.7% | -1.00 | 87.20 | 84.00 | 90.40 | — |
| — | — | 7.30 | — | +0.00 | 29.7% | 1185 | — | — | 89.70 | 86.50 | 92.90 | — |
| — | — | 10.00 | — | — | — | 1187.5 | — | — | 92.20 | 89.00 | 95.40 | — |
| — | — | 7.30 | — | — | — | 1190 | 29.8% | -1.00 | 94.60 | 91.50 | 97.70 | — |
| — | — | 6.80 | — | +0.00 | 29.8% | 1192.5 | 29.8% | -1.00 | 97.20 | 94.00 | 100.40 | — |
| — | — | 7.30 | — | +0.00 | 29.8% | 1195 | 29.8% | -1.00 | 99.70 | 96.50 | 102.90 | — |
| — | — | 6.40 | — | +0.00 | 29.9% | 1200 | 29.9% | -1.00 | 104.60 | 101.50 | 107.70 | — |
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.