Spot 1065.43
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.00 | 109.90 | 106.45 | +1.00 | 34.6% | 960 | 34.6% | -0.00 | — | — | 7.20 | — |
| — | 93.10 | 100.00 | 96.55 | +1.00 | 34.6% | 970 | — | — | — | — | 4.00 | — |
| — | 83.20 | 90.10 | 86.65 | — | — | 980 | — | — | — | — | 0.95 | — |
| — | 78.30 | 85.10 | 81.70 | — | — | 985 | — | — | — | — | 2.40 | — |
| — | 73.40 | 80.20 | 76.80 | — | — | 990 | — | — | 0.57 | 0.25 | 0.90 | — |
| — | 68.60 | 75.40 | 72.00 | — | — | 995 | — | — | 0.60 | 0.15 | 1.05 | — |
| — | 63.90 | 70.60 | 67.25 | — | — | 1000 | — | — | 0.88 | 0.30 | 1.45 | — |
| — | 54.10 | 59.60 | 56.85 | — | — | 1010 | — | — | 1.07 | 0.45 | 1.70 | — |
| — | 44.40 | 52.00 | 48.20 | +0.89 | 34.3% | 1020 | 34.3% | -0.11 | 2.27 | 1.35 | 3.20 | — |
| — | 35.60 | 43.10 | 39.35 | — | — | 1030 | — | — | 3.12 | 1.05 | 5.20 | — |
| — | 31.30 | 37.50 | 34.40 | — | — | 1035 | 33.9% | -0.20 | 3.90 | 1.60 | 6.20 | — |
| — | 27.20 | 33.30 | 30.25 | — | — | 1040 | 33.7% | -0.24 | 4.90 | 3.50 | 6.30 | — |
| — | 23.30 | 29.30 | 26.30 | — | — | 1045 | — | — | 6.10 | 4.90 | 7.30 | — |
| — | 19.70 | 25.90 | 22.80 | — | — | 1050 | 33.3% | -0.33 | 7.30 | 6.20 | 8.40 | — |
| — | 16.20 | 22.10 | 19.15 | +0.62 | 33.0% | 1055 | 33.0% | -0.38 | 8.75 | 7.40 | 10.10 | — |
| — | 13.60 | 19.10 | 16.35 | +0.57 | 32.8% | 1060 | 32.8% | -0.43 | 11.50 | 9.20 | 13.80 | — |
| — | 12.60 | 15.50 | 14.05 | +0.52 | 32.6% | 1065 | 32.6% | -0.48 | 13.30 | 11.70 | 14.90 | — |
| — | 8.70 | 15.10 | 11.90 | +0.46 | 32.3% | 1070 | 32.3% | -0.54 | 16.55 | 14.10 | 19.00 | — |
| — | 6.60 | 10.40 | 8.50 | +0.41 | 32.1% | 1075 | 32.1% | -0.59 | 19.20 | 16.30 | 22.10 | — |
| — | 4.70 | 8.50 | 6.60 | +0.35 | 31.9% | 1080 | 31.9% | -0.65 | 21.95 | 20.10 | 23.80 | — |
| — | 5.00 | 7.70 | 6.35 | +0.30 | 31.7% | 1085 | 31.7% | -0.70 | 25.50 | 23.20 | 27.80 | — |
| — | 3.70 | 5.70 | 4.70 | +0.26 | 31.6% | 1090 | 31.6% | -0.75 | 29.60 | 27.00 | 32.20 | — |
| — | 2.35 | 4.40 | 3.38 | +0.21 | 31.5% | 1095 | 31.5% | -0.79 | 32.80 | 30.40 | 35.20 | — |
| — | 1.80 | 4.50 | 3.15 | +0.17 | 31.4% | 1100 | 31.4% | -0.83 | 37.20 | 33.60 | 40.80 | — |
| — | 1.35 | 2.90 | 2.12 | +0.14 | 31.4% | 1105 | 31.4% | -0.86 | 42.15 | 39.10 | 45.20 | — |
| — | 1.40 | 2.70 | 2.05 | +0.12 | 31.4% | 1107.5 | 31.4% | -0.88 | 43.50 | 41.30 | 45.70 | — |
| — | 1.60 | 2.45 | 2.02 | +0.11 | 31.4% | 1110 | 31.4% | -0.89 | 46.20 | 42.80 | 49.60 | — |
| — | 0.85 | 2.35 | 1.60 | +0.10 | 31.4% | 1112.5 | 31.4% | -0.91 | 48.15 | 45.90 | 50.40 | — |
| — | 0.90 | 1.95 | 1.43 | +0.09 | 31.5% | 1115 | 31.5% | -0.92 | 50.75 | 47.70 | 53.80 | — |
| — | 0.65 | 1.80 | 1.23 | +0.07 | 31.6% | 1120 | 31.6% | -0.94 | 55.35 | 51.70 | 59.00 | — |
| — | 0.35 | 1.80 | 1.07 | +0.05 | 31.8% | 1125 | 31.8% | -0.95 | 59.75 | 56.20 | 63.30 | — |
| — | 0.15 | 2.15 | 1.15 | +0.04 | 32.1% | 1130 | 32.1% | -0.96 | 65.35 | 62.30 | 68.40 | — |
| — | 0.05 | 0.75 | 0.40 | +0.03 | 32.5% | 1135 | 32.5% | -0.97 | 69.40 | 65.80 | 73.00 | — |
| — | — | 7.00 | — | +0.03 | 33.0% | 1140 | 33.0% | -0.98 | 74.35 | 70.80 | 77.90 | — |
| — | — | 7.00 | — | +0.02 | 33.5% | 1145 | 33.5% | -0.99 | 79.35 | 75.90 | 82.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 34.1% | 1150 | 34.1% | -0.99 | 84.25 | 80.70 | 87.80 | — |
| — | — | 7.10 | — | +0.01 | 34.7% | 1155 | 34.7% | -0.99 | 89.25 | 85.70 | 92.80 | — |
| — | — | 7.10 | — | +0.01 | 35.0% | 1157.5 | 35.0% | -1.00 | 91.85 | 88.40 | 95.30 | — |
| — | — | 7.10 | — | +0.01 | 35.4% | 1160 | 35.4% | -1.00 | 94.20 | 90.00 | 98.40 | — |
| — | — | 6.90 | — | +0.01 | 35.7% | 1162.5 | 35.7% | -1.00 | 96.75 | 92.00 | 101.50 | — |
| — | — | 6.80 | — | +0.01 | 36.0% | 1165 | 36.0% | -1.00 | 99.25 | 95.00 | 103.50 | — |
| — | — | 6.80 | — | +0.01 | 36.3% | 1167.5 | 36.3% | -1.00 | 101.75 | 97.00 | 106.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 36.6% | 1170 | 36.6% | -1.00 | 104.25 | 100.00 | 108.50 | — |
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.