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 | |
| — | 104.80 | 111.60 | 108.20 | +0.97 | 34.8% | 990 | 34.8% | -0.04 | 1.70 | 0.90 | 2.50 | — |
| — | 94.60 | 101.20 | 97.90 | +0.95 | 33.9% | 1000 | 33.9% | -0.05 | 1.05 | 0.60 | 1.50 | — |
| — | 85.10 | 91.50 | 88.30 | +0.94 | 32.7% | 1010 | 32.7% | -0.06 | 1.65 | 1.20 | 2.10 | — |
| — | 75.10 | 81.50 | 78.30 | +0.92 | 31.6% | 1020 | 31.6% | -0.08 | 2.10 | 1.50 | 2.70 | — |
| — | 66.00 | 72.40 | 69.20 | +0.90 | 30.6% | 1030 | 30.6% | -0.10 | 2.02 | 1.25 | 2.80 | — |
| — | 57.60 | 63.10 | 60.35 | +0.87 | 29.8% | 1040 | 29.8% | -0.14 | 4.33 | 1.85 | 6.80 | — |
| — | 49.10 | 54.30 | 51.70 | +0.82 | 29.3% | 1050 | 29.3% | -0.18 | 4.85 | 3.40 | 6.30 | — |
| — | 40.70 | 46.00 | 43.35 | +0.77 | 28.9% | 1060 | 28.9% | -0.23 | 6.10 | 4.90 | 7.30 | — |
| — | 32.80 | 38.10 | 35.45 | +0.71 | 28.6% | 1070 | 28.6% | -0.29 | 9.05 | 7.90 | 10.20 | — |
| — | 26.40 | 31.70 | 29.05 | +0.64 | 28.3% | 1080 | 28.3% | -0.36 | 11.90 | 10.20 | 13.60 | — |
| — | 20.70 | 26.70 | 23.70 | +0.56 | 28.1% | 1090 | 28.1% | -0.44 | 16.10 | 12.40 | 19.80 | — |
| — | 16.50 | 21.00 | 18.75 | +0.48 | 27.9% | 1100 | 27.9% | -0.52 | 20.60 | 18.20 | 23.00 | — |
| — | 13.00 | 14.60 | 13.80 | +0.41 | 27.8% | 1110 | 27.8% | -0.60 | 26.00 | 23.70 | 28.30 | — |
| — | 10.50 | 16.00 | 13.25 | +0.37 | 27.7% | 1115 | 27.7% | -0.64 | 29.95 | 27.50 | 32.40 | — |
| — | 8.10 | 14.20 | 11.15 | +0.33 | 27.7% | 1120 | 27.7% | -0.67 | 33.05 | 30.90 | 35.20 | — |
| — | 6.30 | 9.60 | 7.95 | +0.30 | 27.6% | 1125 | 27.6% | -0.71 | 36.75 | 34.00 | 39.50 | — |
| — | 6.50 | 8.30 | 7.40 | +0.27 | 27.6% | 1130 | 27.6% | -0.74 | 40.50 | 36.50 | 44.50 | — |
| — | 3.40 | 7.10 | 5.25 | +0.23 | 27.6% | 1135 | 27.6% | -0.77 | 44.85 | 41.60 | 48.10 | — |
| — | 3.60 | 6.90 | 5.25 | +0.21 | 27.6% | 1140 | 27.6% | -0.80 | 49.10 | 46.20 | 52.00 | — |
| — | 3.70 | 5.30 | 4.50 | +0.18 | 27.6% | 1145 | 27.6% | -0.83 | 53.55 | 50.50 | 56.60 | — |
| — | 2.70 | 5.60 | 4.15 | +0.16 | 27.6% | 1150 | 27.6% | -0.85 | 58.25 | 55.70 | 60.80 | — |
| — | 2.70 | 6.50 | 4.60 | +0.13 | 27.6% | 1155 | 27.6% | -0.88 | 61.90 | 59.40 | 64.40 | — |
| — | 2.50 | 6.10 | 4.30 | +0.12 | 27.6% | 1157.5 | 27.6% | -0.89 | 63.80 | 61.00 | 66.60 | — |
| — | 1.40 | 5.90 | 3.65 | +0.11 | 27.6% | 1160 | 27.6% | -0.90 | 66.60 | 63.30 | 69.90 | — |
| — | 1.95 | 5.60 | 3.77 | +0.11 | 27.6% | 1162.5 | 27.6% | -0.90 | 68.40 | 65.70 | 71.10 | — |
| — | 1.05 | 5.30 | 3.17 | +0.10 | 27.6% | 1165 | 27.6% | -0.91 | 70.75 | 67.20 | 74.30 | — |
| — | 0.90 | 5.10 | 3.00 | +0.09 | 27.6% | 1167.5 | 27.6% | -0.92 | 73.35 | 69.90 | 76.80 | — |
| — | 1.25 | 4.80 | 3.02 | +0.08 | 27.6% | 1170 | 27.6% | -0.93 | 75.45 | 72.00 | 78.90 | 4 |
| 2 | 0.95 | 4.40 | 2.67 | +0.07 | 27.6% | 1175 | 27.6% | -0.94 | 80.15 | 77.20 | 83.10 | — |
| — | 0.05 | 2.70 | 1.38 | +0.06 | 27.6% | 1180 | — | — | 85.15 | 81.90 | 88.40 | — |
| — | 0.55 | 3.40 | 1.98 | — | — | 1185 | — | — | 90.15 | 86.90 | 93.40 | — |
| — | 0.45 | 2.90 | 1.68 | — | — | 1190 | — | — | 94.55 | 91.00 | 98.10 | — |
| — | 0.25 | 3.00 | 1.62 | +0.03 | 27.7% | 1195 | 27.7% | -0.98 | 99.80 | 96.60 | 103.00 | — |
| — | 0.10 | 2.00 | 1.05 | — | — | 1200 | — | — | 104.70 | 101.40 | 108.00 | — |
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.