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 | |
| — | 100.50 | 108.70 | 104.60 | +0.98 | 29.9% | 970 | 29.9% | -0.02 | — | — | 4.00 | — |
| — | 91.80 | 98.90 | 95.35 | +0.98 | 29.5% | 980 | 29.5% | -0.03 | 1.30 | 0.05 | 2.55 | — |
| — | 82.10 | 89.00 | 85.55 | +0.97 | 29.1% | 990 | 29.1% | -0.04 | 0.62 | 0.35 | 0.90 | — |
| — | 72.60 | 79.60 | 76.10 | +0.95 | 28.8% | 1000 | — | — | 0.90 | 0.20 | 1.60 | — |
| — | 63.20 | 70.00 | 66.60 | +0.94 | 28.5% | 1010 | 28.5% | -0.06 | 1.52 | 0.90 | 2.15 | — |
| — | 55.00 | 59.70 | 57.35 | +0.92 | 28.2% | 1020 | 28.2% | -0.08 | 2.58 | 1.75 | 3.40 | — |
| — | 46.00 | 52.60 | 49.30 | +0.90 | 27.9% | 1030 | — | — | 3.80 | 2.90 | 4.70 | — |
| — | 38.00 | 42.80 | 40.40 | — | — | 1040 | 27.6% | -0.14 | 5.65 | 4.50 | 6.80 | — |
| — | 30.30 | 36.00 | 33.15 | — | — | 1050 | — | — | 8.40 | 6.60 | 10.20 | — |
| — | 23.10 | 30.40 | 26.75 | — | — | 1060 | — | — | 11.45 | 10.00 | 12.90 | — |
| — | 17.50 | 23.20 | 20.35 | — | — | 1070 | — | — | 16.20 | 13.90 | 18.50 | — |
| — | 13.20 | 17.50 | 15.35 | — | — | 1080 | 26.9% | -0.36 | 21.00 | 18.90 | 23.10 | — |
| — | 10.50 | 14.40 | 12.45 | — | — | 1090 | — | — | 27.10 | 24.10 | 30.10 | — |
| — | 6.50 | 10.70 | 8.60 | — | — | 1100 | 26.7% | -0.52 | 33.35 | 30.30 | 36.40 | — |
| — | 4.30 | 8.20 | 6.25 | — | — | 1110 | — | — | 41.00 | 38.00 | 44.00 | — |
| — | 3.50 | 7.70 | 5.60 | +0.37 | 26.6% | 1115 | — | — | 44.80 | 41.50 | 48.10 | — |
| — | 2.85 | 6.60 | 4.72 | — | — | 1120 | 26.6% | -0.67 | 49.25 | 46.00 | 52.50 | — |
| — | 2.30 | 5.70 | 4.00 | +0.30 | 26.6% | 1125 | 26.6% | -0.71 | 53.60 | 50.20 | 57.00 | — |
| — | 1.80 | 4.70 | 3.25 | +0.27 | 26.6% | 1130 | 26.6% | -0.74 | 57.95 | 55.00 | 60.90 | — |
| — | 0.75 | 5.30 | 3.02 | +0.23 | 26.6% | 1135 | 26.6% | -0.77 | 62.30 | 59.30 | 65.30 | — |
| — | 1.15 | 4.00 | 2.58 | +0.21 | 26.6% | 1140 | 26.6% | -0.80 | 67.40 | 64.00 | 70.80 | — |
| — | 0.60 | 4.10 | 2.35 | +0.18 | 26.6% | 1145 | 26.6% | -0.83 | 72.10 | 68.70 | 75.50 | — |
| — | 0.50 | 3.20 | 1.85 | +0.16 | 26.6% | 1150 | 26.6% | -0.85 | 76.90 | 73.50 | 80.30 | — |
| — | 0.30 | 3.40 | 1.85 | +0.13 | 26.7% | 1155 | 26.7% | -0.88 | 81.70 | 78.30 | 85.10 | — |
| — | 0.30 | 3.20 | 1.75 | +0.12 | 26.7% | 1157.5 | 26.7% | -0.89 | 84.10 | 80.70 | 87.50 | — |
| — | 0.25 | 2.15 | 1.20 | +0.11 | 26.7% | 1160 | 26.7% | -0.90 | 86.65 | 83.10 | 90.20 | — |
| — | 0.20 | 2.85 | 1.52 | +0.11 | 26.7% | 1162.5 | 26.7% | -0.90 | 89.05 | 85.50 | 92.60 | — |
| — | 0.20 | 2.70 | 1.45 | +0.10 | 26.7% | 1165 | 26.7% | -0.91 | 91.50 | 88.00 | 95.00 | — |
| — | 0.10 | 2.60 | 1.35 | +0.09 | 26.7% | 1167.5 | 26.7% | -0.92 | 94.00 | 90.50 | 97.50 | — |
| — | 0.05 | 1.20 | 0.62 | +0.08 | 26.8% | 1170 | 26.8% | -0.93 | 96.50 | 93.00 | 100.00 | — |
| — | 0.05 | 2.40 | 1.23 | +0.07 | 26.8% | 1175 | 26.8% | -0.94 | 101.50 | 98.00 | 105.00 | — |
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.