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 | |
| — | 104.60 | 111.70 | 108.15 | +0.97 | 32.5% | 960 | 32.5% | -0.03 | 1.30 | 0.25 | 2.35 | — |
| — | 99.70 | 106.50 | 103.10 | +0.97 | 32.1% | 965 | 32.1% | -0.03 | 0.88 | 0.05 | 1.70 | — |
| — | 94.70 | 101.90 | 98.30 | +0.96 | 31.8% | 970 | 31.8% | -0.04 | 1.57 | 0.05 | 3.10 | — |
| — | 89.90 | 96.80 | 93.35 | +0.95 | 31.4% | 975 | 31.4% | -0.05 | 1.52 | 0.05 | 3.00 | — |
| — | 85.20 | 91.90 | 88.55 | +0.95 | 31.1% | 980 | 31.1% | -0.05 | 2.02 | 0.35 | 3.70 | — |
| — | 80.30 | 87.50 | 83.90 | +0.94 | 30.7% | 985 | 30.7% | -0.06 | 2.20 | 0.40 | 4.00 | — |
| — | 75.60 | 82.50 | 79.05 | +0.93 | 30.4% | 990 | 30.4% | -0.07 | 2.48 | 0.65 | 4.30 | — |
| — | 71.00 | 77.30 | 74.15 | +0.91 | 30.1% | 995 | 30.1% | -0.09 | 2.25 | 0.60 | 3.90 | — |
| — | 67.30 | 72.50 | 69.90 | +0.90 | 29.8% | 1000 | 29.8% | -0.10 | 3.00 | 1.20 | 4.80 | — |
| — | 58.00 | 63.40 | 60.70 | +0.87 | 29.2% | 1010 | 29.2% | -0.13 | 3.70 | 2.40 | 5.00 | — |
| — | 53.60 | 59.00 | 56.30 | +0.85 | 28.9% | 1015 | 28.9% | -0.15 | 3.88 | 2.05 | 5.70 | — |
| — | 49.40 | 55.80 | 52.60 | +0.82 | 28.6% | 1020 | 28.6% | -0.18 | 5.30 | 4.30 | 6.30 | — |
| — | 44.30 | 50.80 | 47.55 | +0.80 | 28.4% | 1025 | 28.4% | -0.20 | 7.20 | 4.90 | 9.50 | — |
| — | 42.10 | 47.00 | 44.55 | +0.77 | 28.1% | 1030 | 28.1% | -0.23 | 7.00 | 6.20 | 7.80 | — |
| — | 36.40 | 43.40 | 39.90 | +0.74 | 27.9% | 1035 | 27.9% | -0.26 | 8.10 | 7.10 | 9.10 | — |
| — | 34.20 | 38.70 | 36.45 | +0.71 | 27.7% | 1040 | 27.7% | -0.29 | 10.95 | 8.40 | 13.50 | — |
| 0 | 29.10 | 35.00 | 32.05 | +0.68 | 27.5% | 1045 | 27.5% | -0.32 | 10.85 | 9.80 | 11.90 | 0 |
| 2 | 26.00 | 31.90 | 28.95 | +0.64 | 27.3% | 1050 | 27.3% | -0.36 | 14.00 | 11.20 | 16.80 | 12 |
| 0 | 25.10 | 27.50 | 26.30 | +0.60 | 27.1% | 1055 | 27.1% | -0.40 | 16.00 | 13.30 | 18.70 | 0 |
| 0 | 19.70 | 25.40 | 22.55 | +0.57 | 26.9% | 1060 | 26.9% | -0.44 | 17.90 | 15.30 | 20.50 | 26 |
| 0 | 17.00 | 22.70 | 19.85 | +0.53 | 26.7% | 1065 | 26.7% | -0.48 | 19.85 | 17.60 | 22.10 | 0 |
| 0 | 15.70 | 21.30 | 18.50 | +0.51 | 26.7% | 1067.5 | 26.7% | -0.50 | 21.50 | 18.70 | 24.30 | 0 |
| 3 | 14.60 | 20.00 | 17.30 | +0.49 | 26.6% | 1070 | 26.6% | -0.52 | 22.70 | 19.90 | 25.50 | 8 |
| — | 13.40 | 19.00 | 16.20 | +0.46 | 26.5% | 1072.5 | 26.5% | -0.54 | 23.45 | 20.90 | 26.00 | — |
| — | 12.80 | 18.20 | 15.50 | +0.44 | 26.4% | 1075 | 26.4% | -0.56 | 25.35 | 22.50 | 28.20 | — |
| — | 11.50 | 17.20 | 14.35 | +0.42 | 26.4% | 1077.5 | 26.4% | -0.58 | 26.75 | 23.90 | 29.60 | — |
| — | 11.00 | 16.00 | 13.50 | +0.40 | 26.3% | 1080 | 26.3% | -0.60 | 28.00 | 25.00 | 31.00 | — |
| — | 9.80 | 15.40 | 12.60 | +0.38 | 26.2% | 1082.5 | 26.2% | -0.62 | 29.05 | 26.70 | 31.40 | — |
| — | 9.10 | 14.60 | 11.85 | +0.36 | 26.2% | 1085 | 26.2% | -0.64 | 30.75 | 28.10 | 33.40 | — |
| — | 8.30 | 13.80 | 11.05 | +0.34 | 26.1% | 1087.5 | 26.1% | -0.66 | 32.65 | 29.60 | 35.70 | — |
| — | 7.90 | 13.50 | 10.70 | +0.33 | 26.1% | 1090 | 26.1% | -0.68 | 33.80 | 31.10 | 36.50 | — |
| — | 6.90 | 11.90 | 9.40 | +0.31 | 26.0% | 1092.5 | 26.0% | -0.70 | 35.15 | 32.50 | 37.80 | — |
| — | 8.00 | 9.80 | 8.90 | +0.29 | 26.0% | 1095 | 26.0% | -0.72 | 37.35 | 34.70 | 40.00 | — |
| — | 6.50 | 8.20 | 7.35 | +0.25 | 25.9% | 1100 | 25.9% | -0.75 | 40.55 | 38.30 | 42.80 | — |
| — | 5.30 | 8.40 | 6.85 | +0.22 | 25.8% | 1105 | 25.8% | -0.79 | 45.20 | 42.10 | 48.30 | — |
| — | 4.10 | 8.30 | 6.20 | +0.21 | 25.7% | 1107.5 | 25.7% | -0.80 | 47.25 | 44.20 | 50.30 | — |
| — | 3.60 | 6.10 | 4.85 | +0.19 | 25.7% | 1110 | 25.7% | -0.82 | 48.75 | 45.20 | 52.30 | — |
| — | 3.30 | 7.40 | 5.35 | +0.18 | 25.7% | 1112.5 | 25.7% | -0.83 | 50.60 | 46.80 | 54.40 | — |
| — | 2.75 | 6.10 | 4.42 | +0.17 | 25.7% | 1115 | 25.7% | -0.84 | 52.60 | 50.10 | 55.10 | — |
| — | 2.30 | 5.10 | 3.70 | +0.14 | 25.6% | 1120 | 25.6% | -0.87 | 57.35 | 53.80 | 60.90 | — |
| — | 1.90 | 5.10 | 3.50 | +0.12 | 25.6% | 1125 | 25.6% | -0.89 | 61.45 | 58.70 | 64.20 | — |
| — | 1.60 | 5.10 | 3.35 | +0.10 | 25.5% | 1130 | 25.5% | -0.91 | 66.30 | 63.20 | 69.40 | — |
| — | 0.35 | 4.70 | 2.52 | +0.08 | 25.5% | 1135 | 25.5% | -0.93 | 70.80 | 67.40 | 74.20 | — |
| — | 1.00 | 3.30 | 2.15 | +0.07 | 25.5% | 1140 | 25.5% | -0.94 | 75.40 | 72.00 | 78.80 | — |
| — | 0.65 | 4.00 | 2.33 | +0.06 | 25.5% | 1145 | 25.5% | -0.96 | 80.15 | 76.70 | 83.60 | — |
| — | 0.60 | 3.10 | 1.85 | +0.05 | 25.5% | 1150 | 25.5% | -0.97 | 85.05 | 81.70 | 88.40 | — |
| — | 0.25 | 3.00 | 1.62 | +0.03 | 25.5% | 1160 | 25.5% | -0.99 | 94.50 | 91.00 | 98.00 | — |
| — | 0.05 | 2.60 | 1.32 | +0.02 | 25.6% | 1170 | 25.6% | -1.00 | 104.45 | 100.80 | 108.10 | — |
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.