Spot 1058.15
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 199.60 | 206.60 | 203.10 | — | — | 860 | — | — | 2.05 | 0.20 | 3.90 | — |
| — | 180.10 | 187.20 | 183.65 | — | — | 880 | 35.5% | -0.03 | 2.50 | 0.50 | 4.50 | — |
| — | 160.70 | 167.70 | 164.20 | — | — | 900 | 34.4% | -0.04 | 3.50 | 2.10 | 4.90 | — |
| — | 151.10 | 158.40 | 154.75 | +0.95 | 34.0% | 910 | — | — | 3.80 | 1.70 | 5.90 | — |
| — | 141.70 | 148.20 | 144.95 | +0.94 | 33.5% | 920 | 33.5% | -0.06 | 4.15 | 1.80 | 6.50 | — |
| — | 132.50 | 138.80 | 135.65 | +0.92 | 33.0% | 930 | 33.0% | -0.08 | 4.80 | 2.30 | 7.30 | — |
| — | 123.10 | 129.90 | 126.50 | +0.91 | 32.6% | 940 | 32.6% | -0.09 | 5.03 | 2.45 | 7.60 | — |
| — | 113.70 | 120.00 | 116.85 | +0.89 | 32.2% | 950 | 32.2% | -0.11 | 4.85 | 2.50 | 7.20 | — |
| — | 105.00 | 111.60 | 108.30 | +0.87 | 31.8% | 960 | — | — | 7.40 | 5.30 | 9.50 | — |
| — | 96.30 | 102.90 | 99.60 | +0.85 | 31.4% | 970 | — | — | 7.40 | 5.00 | 9.80 | — |
| — | 88.00 | 94.60 | 91.30 | +0.82 | 31.1% | 980 | 31.1% | -0.17 | 10.45 | 8.30 | 12.60 | — |
| — | 79.80 | 86.80 | 83.30 | +0.80 | 30.8% | 990 | 30.8% | -0.20 | 11.50 | 8.20 | 14.80 | — |
| — | 72.00 | 78.60 | 75.30 | +0.76 | 30.5% | 1000 | 30.5% | -0.24 | 14.30 | 12.90 | 15.70 | — |
| — | 64.50 | 71.40 | 67.95 | — | — | 1010 | — | — | 17.55 | 14.60 | 20.50 | — |
| — | 57.40 | 64.10 | 60.75 | +0.69 | 30.0% | 1020 | — | — | 19.90 | 17.40 | 22.40 | — |
| — | 50.70 | 57.20 | 53.95 | +0.65 | 29.8% | 1030 | 29.8% | -0.35 | 24.15 | 21.60 | 26.70 | — |
| — | 44.40 | 50.90 | 47.65 | — | — | 1040 | — | — | 26.75 | 25.20 | 28.30 | — |
| — | 40.00 | 45.40 | 42.70 | +0.57 | 29.4% | 1050 | — | — | 31.20 | 29.60 | 32.80 | — |
| — | 34.30 | 39.20 | 36.75 | +0.53 | 29.3% | 1060 | 29.2% | -0.48 | 35.35 | 32.80 | 37.90 | — |
| — | 28.30 | 34.70 | 31.50 | +0.48 | 29.1% | 1070 | 29.1% | -0.52 | 40.65 | 38.00 | 43.30 | — |
| — | 25.70 | 29.30 | 27.50 | +0.44 | 29.0% | 1080 | 29.0% | -0.57 | 46.40 | 43.00 | 49.80 | — |
| — | 20.10 | 25.90 | 23.00 | +0.40 | 29.0% | 1090 | 29.0% | -0.61 | 52.50 | 49.10 | 55.90 | — |
| — | 18.70 | 23.00 | 20.85 | +0.36 | 28.9% | 1100 | 28.9% | -0.65 | 59.15 | 55.70 | 62.60 | — |
| — | 11.80 | 17.30 | 14.55 | +0.28 | 28.9% | 1120 | 28.9% | -0.73 | 72.95 | 70.30 | 75.60 | — |
| — | 9.80 | 15.70 | 12.75 | +0.24 | 28.9% | 1130 | 28.9% | -0.77 | 81.45 | 78.20 | 84.70 | — |
| — | 4.00 | 8.10 | 6.05 | — | — | 1170 | 29.0% | -0.89 | 115.10 | 112.40 | 117.80 | — |
| — | 4.30 | 6.50 | 5.40 | +0.11 | 29.1% | 1180 | 29.1% | -0.91 | 124.10 | 120.50 | 127.70 | — |
| — | 2.50 | 4.00 | 3.25 | +0.07 | 29.2% | 1210 | 29.2% | -0.96 | 152.70 | 149.20 | 156.20 | — |
| — | 0.55 | 5.00 | 2.77 | — | — | 1240 | 29.4% | -0.99 | 181.50 | 177.40 | 185.60 | — |
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.