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 | |
| — | 204.80 | 211.90 | 208.35 | +1.00 | 38.9% | 850 | 38.9% | +0.00 | — | — | 7.30 | — |
| — | 194.80 | 202.70 | 198.75 | +1.00 | 38.3% | 860 | 38.3% | +0.00 | — | — | 7.30 | — |
| — | 184.80 | 191.80 | 188.30 | +1.00 | 37.9% | 870 | 37.9% | +0.00 | — | — | 7.30 | — |
| — | 175.10 | 181.80 | 178.45 | +1.00 | 37.4% | 880 | 37.4% | +0.00 | — | — | 7.30 | — |
| — | 165.10 | 171.30 | 168.20 | +1.00 | 37.1% | 890 | 37.1% | +0.00 | — | — | 7.30 | — |
| — | 155.10 | 161.20 | 158.15 | +1.00 | 36.7% | 900 | 36.7% | +0.00 | — | — | 0.10 | — |
| — | 145.10 | 151.40 | 148.25 | +1.00 | 36.4% | 910 | 36.4% | -0.00 | — | — | 7.30 | — |
| — | 135.10 | 141.70 | 138.40 | +1.00 | 36.2% | 920 | 36.2% | -0.00 | — | — | 1.90 | — |
| — | 125.10 | 131.00 | 128.05 | +1.00 | 36.0% | 930 | 36.0% | -0.00 | — | — | 7.30 | — |
| — | 115.00 | 121.40 | 118.20 | +1.00 | 35.8% | 940 | 35.8% | -0.00 | — | — | 7.30 | — |
| — | 104.70 | 112.40 | 108.55 | +1.00 | 35.7% | 950 | 35.7% | -0.00 | — | — | 0.10 | — |
| — | 94.90 | 102.20 | 98.55 | +1.00 | 35.7% | 960 | 35.7% | -0.00 | — | — | 7.30 | — |
| — | 85.10 | 91.30 | 88.20 | +1.00 | 35.6% | 970 | 35.6% | -0.00 | — | — | 4.00 | — |
| — | 75.20 | 82.60 | 78.90 | +0.99 | 35.6% | 980 | 35.6% | -0.01 | 0.35 | 0.05 | 0.65 | — |
| — | 70.40 | 76.50 | 73.45 | +0.99 | 35.6% | 985 | 35.6% | -0.01 | 0.30 | 0.05 | 0.55 | — |
| — | 65.50 | 71.70 | 68.60 | +0.98 | 35.6% | 990 | 35.6% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 60.50 | 67.80 | 64.15 | +0.97 | 35.6% | 995 | 35.6% | -0.03 | 0.62 | 0.05 | 1.20 | — |
| — | 55.70 | 62.60 | 59.15 | +0.96 | 35.7% | 1000 | 35.7% | -0.04 | 0.68 | 0.05 | 1.30 | — |
| — | 46.30 | 52.80 | 49.55 | +0.93 | 35.7% | 1010 | 35.7% | -0.07 | 1.25 | 0.50 | 2.00 | — |
| — | 37.10 | 43.00 | 40.05 | +0.87 | 35.8% | 1020 | 35.8% | -0.12 | 2.73 | 1.35 | 4.10 | — |
| — | 28.80 | 35.10 | 31.95 | +0.80 | 35.9% | 1030 | 35.9% | -0.20 | 4.78 | 2.35 | 7.20 | — |
| — | 24.90 | 31.10 | 28.00 | +0.76 | 35.9% | 1035 | 35.9% | -0.25 | 5.85 | 3.20 | 8.50 | — |
| — | 21.30 | 28.70 | 25.00 | +0.71 | 36.0% | 1040 | 36.0% | -0.30 | 6.75 | 3.70 | 9.80 | — |
| — | 17.90 | 23.40 | 20.65 | +0.65 | 36.0% | 1045 | 36.0% | -0.35 | 8.70 | 5.10 | 12.30 | — |
| — | 14.80 | 20.90 | 17.85 | +0.60 | 36.0% | 1050 | 36.0% | -0.40 | 10.50 | 6.90 | 14.10 | — |
| — | 12.20 | 18.30 | 15.25 | +0.55 | 36.0% | 1055 | 36.0% | -0.45 | 12.90 | 9.50 | 16.30 | — |
| — | 9.90 | 14.90 | 12.40 | +0.49 | 36.1% | 1060 | 36.1% | -0.51 | 15.50 | 12.00 | 19.00 | — |
| — | 7.70 | 12.60 | 10.15 | +0.44 | 36.1% | 1065 | 36.1% | -0.57 | 18.30 | 14.80 | 21.80 | — |
| — | 5.80 | 10.60 | 8.20 | +0.38 | 36.1% | 1070 | 36.1% | -0.62 | 21.10 | 18.00 | 24.20 | — |
| — | 4.20 | 9.30 | 6.75 | +0.33 | 36.2% | 1075 | 36.2% | -0.67 | 24.20 | 21.40 | 27.00 | — |
| — | 2.95 | 7.20 | 5.08 | +0.28 | 36.3% | 1080 | 36.3% | -0.72 | 28.15 | 25.00 | 31.30 | — |
| — | 2.25 | 6.30 | 4.28 | +0.24 | 36.3% | 1085 | 36.3% | -0.77 | 32.05 | 29.00 | 35.10 | — |
| — | 1.65 | 5.60 | 3.62 | +0.20 | 36.4% | 1090 | 36.4% | -0.80 | 35.25 | 31.50 | 39.00 | — |
| — | 0.80 | 3.20 | 2.00 | +0.16 | 36.6% | 1095 | 36.6% | -0.85 | 39.05 | 36.80 | 41.30 | — |
| — | 1.20 | 2.45 | 1.82 | +0.13 | 36.7% | 1100 | 36.7% | -0.88 | 44.20 | 40.80 | 47.60 | — |
| — | 0.45 | 2.65 | 1.55 | +0.10 | 36.8% | 1105 | 36.8% | -0.90 | 48.30 | 44.50 | 52.10 | — |
| — | 0.45 | 2.50 | 1.48 | +0.09 | 36.9% | 1107.5 | 36.9% | -0.91 | 50.70 | 47.20 | 54.20 | — |
| — | 0.05 | 2.50 | 1.27 | +0.07 | 37.2% | 1112.5 | 37.2% | -0.93 | 55.30 | 51.90 | 58.70 | — |
| — | 0.05 | 0.90 | 0.47 | +0.05 | 37.5% | 1120 | 37.5% | -0.95 | 62.75 | 59.30 | 66.20 | — |
| — | 0.10 | 1.85 | 0.97 | +0.03 | 38.0% | 1130 | 38.0% | -0.97 | 72.30 | 68.70 | 75.90 | — |
| — | — | 0.65 | — | +0.02 | 38.3% | 1135 | 38.3% | -0.98 | 77.30 | 74.10 | 80.50 | — |
| — | — | 7.30 | — | +0.01 | 38.8% | 1145 | 38.8% | -0.99 | 87.35 | 84.20 | 90.50 | — |
| — | — | 7.30 | — | +0.01 | 39.4% | 1157.5 | 39.4% | -1.00 | 99.00 | 95.00 | 103.00 | — |
| — | — | 0.05 | — | +0.00 | 39.9% | 1170 | 39.9% | -1.00 | 111.65 | 107.80 | 115.50 | — |
| — | — | 7.30 | — | +0.00 | 40.4% | 1180 | 40.4% | -1.00 | 121.65 | 117.80 | 125.50 | — |
| — | — | 7.30 | — | +0.00 | 41.0% | 1195 | 41.0% | -1.00 | 137.35 | 134.20 | 140.50 | — |
| — | — | 7.30 | — | +0.00 | 41.6% | 1210 | 41.6% | -1.00 | 152.25 | 149.00 | 155.50 | — |
| — | — | 7.30 | — | — | — | 1225 | 42.2% | -1.00 | 167.25 | 164.00 | 170.50 | — |
| — | — | 7.30 | — | +0.00 | 42.8% | 1240 | 42.8% | -1.00 | 182.15 | 178.80 | 185.50 | — |
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.