Spot 1072.82
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.10 | 107.60 | 103.85 | +1.00 | 39.7% | 970 | 39.7% | -0.00 | — | — | 7.30 | — |
| — | 90.60 | 97.60 | 94.10 | +1.00 | 38.6% | 980 | 38.6% | -0.00 | — | — | 7.30 | — |
| — | 80.70 | 87.70 | 84.20 | +1.00 | 37.6% | 990 | 37.6% | -0.00 | — | — | 2.05 | — |
| — | 70.70 | 77.70 | 74.20 | +0.99 | 36.7% | 1000 | 36.7% | -0.01 | — | — | 0.30 | — |
| — | 60.70 | 67.80 | 64.25 | +0.99 | 36.0% | 1010 | 36.0% | -0.01 | — | — | 1.40 | — |
| — | 50.90 | 57.90 | 54.40 | +0.98 | 35.3% | 1020 | 35.3% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 41.10 | 48.20 | 44.65 | +0.97 | 34.7% | 1030 | 34.7% | -0.03 | 1.10 | 0.20 | 2.00 | — |
| — | 31.80 | 38.80 | 35.30 | +0.95 | 34.3% | 1040 | 34.3% | -0.05 | 1.20 | 0.25 | 2.15 | — |
| — | 23.50 | 29.90 | 26.70 | +0.93 | 33.9% | 1050 | 33.9% | -0.08 | 2.30 | 1.60 | 3.00 | — |
| — | 15.30 | 21.40 | 18.35 | +0.88 | 33.6% | 1060 | 33.6% | -0.12 | 4.10 | 2.10 | 6.10 | — |
| — | 8.70 | 13.80 | 11.25 | +0.81 | 33.5% | 1070 | 33.5% | -0.19 | 7.85 | 4.60 | 11.10 | — |
| — | 6.70 | 11.20 | 8.95 | +0.76 | 33.4% | 1075 | 33.4% | -0.24 | 10.00 | 6.70 | 13.30 | — |
| — | 4.80 | 9.70 | 7.25 | +0.71 | 33.4% | 1080 | 33.4% | -0.29 | 12.60 | 10.10 | 15.10 | — |
| — | 3.20 | 8.20 | 5.70 | +0.65 | 33.4% | 1085 | 33.4% | -0.35 | 16.00 | 13.80 | 18.20 | — |
| — | 2.10 | 5.20 | 3.65 | +0.59 | 33.5% | 1090 | 33.5% | -0.41 | 19.45 | 16.10 | 22.80 | — |
| — | 1.40 | 5.00 | 3.20 | +0.52 | 33.6% | 1095 | 33.6% | -0.48 | 23.90 | 21.00 | 26.80 | — |
| — | 1.00 | 4.40 | 2.70 | +0.45 | 33.7% | 1100 | 33.7% | -0.55 | 27.70 | 24.50 | 30.90 | — |
| — | 1.05 | 3.50 | 2.27 | +0.39 | 33.8% | 1105 | 33.8% | -0.61 | 32.50 | 29.00 | 36.00 | — |
| — | 0.45 | 3.30 | 1.88 | +0.36 | 33.9% | 1107.5 | 33.9% | -0.65 | 34.85 | 31.30 | 38.40 | — |
| — | 0.35 | 3.00 | 1.68 | +0.33 | 34.0% | 1110 | 34.0% | -0.68 | 37.20 | 33.60 | 40.80 | — |
| — | 0.30 | 2.80 | 1.55 | +0.30 | 34.1% | 1112.5 | 34.1% | -0.71 | 39.90 | 36.00 | 43.80 | — |
| — | 0.20 | 2.55 | 1.38 | +0.27 | 34.1% | 1115 | 34.1% | -0.73 | 41.40 | 38.40 | 44.40 | — |
| — | 0.05 | 2.35 | 1.20 | +0.24 | 34.2% | 1117.5 | 34.2% | -0.76 | 43.70 | 40.80 | 46.60 | — |
| — | 0.05 | 1.30 | 0.68 | +0.22 | 34.3% | 1120 | 34.3% | -0.79 | 46.50 | 43.10 | 49.90 | — |
| — | 0.05 | 1.25 | 0.65 | — | — | 1122.5 | — | — | 49.05 | 45.50 | 52.60 | — |
| — | 0.05 | 1.10 | 0.57 | — | — | 1125 | — | — | 51.50 | 48.00 | 55.00 | — |
| — | 0.05 | 0.95 | 0.50 | — | — | 1127.5 | — | — | 54.00 | 50.50 | 57.50 | — |
| — | 0.05 | 0.85 | 0.45 | — | — | 1130 | — | — | 56.50 | 53.00 | 60.00 | — |
| — | — | 3.50 | — | — | — | 1135 | 35.1% | -0.90 | 61.50 | 58.00 | 65.00 | — |
| — | — | 3.00 | — | — | — | 1140 | — | — | 66.45 | 63.00 | 69.90 | — |
| — | — | 6.90 | — | — | — | 1145 | — | — | 71.45 | 68.00 | 74.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 36.1% | 1150 | 36.1% | -0.97 | 76.45 | 73.00 | 79.90 | — |
| — | — | 7.20 | — | — | — | 1155 | — | — | 81.45 | 78.00 | 84.90 | — |
| — | — | 5.20 | — | — | — | 1157.5 | — | — | 83.90 | 80.40 | 87.40 | — |
| — | — | 7.30 | — | +0.02 | 36.9% | 1160 | 36.9% | -0.99 | 86.05 | 83.00 | 89.10 | — |
| — | — | 7.30 | — | +0.01 | 37.1% | 1162.5 | 37.1% | -0.99 | 88.90 | 85.40 | 92.40 | — |
| — | — | 6.80 | — | +0.01 | 37.3% | 1165 | 37.3% | -1.00 | 91.45 | 88.00 | 94.90 | — |
| — | — | 7.30 | — | +0.01 | 37.5% | 1167.5 | 37.5% | -1.00 | 93.90 | 90.40 | 97.40 | — |
| — | — | 5.20 | — | +0.01 | 37.7% | 1170 | 37.7% | -1.00 | 96.45 | 93.00 | 99.90 | — |
| — | — | 6.80 | — | +0.01 | 37.9% | 1172.5 | 37.9% | -1.00 | 98.90 | 95.40 | 102.40 | — |
| — | — | 6.80 | — | +0.00 | 38.1% | 1175 | 38.1% | -1.00 | 101.45 | 98.00 | 104.90 | — |
| — | — | 6.80 | — | +0.00 | 38.3% | 1177.5 | 38.3% | -1.00 | 103.90 | 100.40 | 107.40 | — |
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.