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 | |
| — | 206.00 | 213.10 | 209.55 | +1.00 | 40.6% | 850 | — | — | — | — | 7.40 | — |
| — | 195.90 | 203.10 | 199.50 | — | — | 860 | — | — | — | — | 7.40 | — |
| — | 185.80 | 193.10 | 189.45 | — | — | 870 | — | — | — | — | 7.40 | — |
| — | 176.10 | 183.80 | 179.95 | — | — | 880 | — | — | — | — | 7.40 | — |
| — | 166.00 | 174.00 | 170.00 | — | — | 890 | — | — | — | — | 7.40 | — |
| — | 156.20 | 163.20 | 159.70 | — | — | 900 | — | — | — | — | 7.40 | — |
| — | 146.10 | 153.80 | 149.95 | — | — | 910 | — | — | — | — | 7.40 | — |
| — | 136.30 | 143.60 | 139.95 | — | — | 920 | — | — | — | — | 7.50 | — |
| — | 126.40 | 134.00 | 130.20 | — | — | 930 | — | — | — | — | 7.50 | — |
| — | 116.50 | 123.70 | 120.10 | — | — | 940 | — | — | — | — | 7.50 | — |
| — | 106.50 | 113.50 | 110.00 | +0.98 | 33.0% | 950 | — | — | 1.25 | 0.05 | 2.45 | — |
| — | 96.70 | 104.30 | 100.50 | — | — | 960 | — | — | 1.43 | 0.05 | 2.80 | — |
| — | 91.70 | 98.90 | 95.30 | — | — | 965 | — | — | 1.45 | 0.05 | 2.85 | — |
| — | 87.00 | 94.40 | 90.70 | — | — | 970 | — | — | 1.57 | 0.05 | 3.10 | — |
| — | 82.20 | 88.50 | 85.35 | — | — | 975 | — | — | 1.73 | 0.05 | 3.40 | — |
| — | 77.40 | 84.10 | 80.75 | — | — | 980 | — | — | 2.15 | 0.50 | 3.80 | — |
| — | 72.70 | 79.20 | 75.95 | — | — | 985 | — | — | 2.33 | 0.45 | 4.20 | — |
| — | 68.10 | 74.90 | 71.50 | +0.92 | 30.4% | 990 | 30.4% | -0.09 | 2.75 | 0.90 | 4.60 | — |
| — | 63.20 | 69.20 | 66.20 | +0.90 | 30.1% | 995 | 30.1% | -0.10 | 3.20 | 1.20 | 5.20 | — |
| — | 59.00 | 66.20 | 62.60 | +0.88 | 29.8% | 1000 | 29.8% | -0.12 | 3.15 | 0.50 | 5.80 | — |
| — | 50.00 | 56.50 | 53.25 | +0.84 | 29.2% | 1010 | 29.2% | -0.16 | 5.30 | 3.10 | 7.50 | — |
| — | 46.00 | 52.90 | 49.45 | +0.82 | 28.9% | 1015 | 28.9% | -0.18 | 5.60 | 2.80 | 8.40 | — |
| — | 42.00 | 48.30 | 45.15 | +0.80 | 28.7% | 1020 | 28.7% | -0.21 | 6.50 | 3.70 | 9.30 | — |
| — | 38.00 | 44.20 | 41.10 | +0.77 | 28.4% | 1025 | 28.4% | -0.24 | 7.10 | 4.40 | 9.80 | — |
| — | 34.00 | 40.50 | 37.25 | +0.74 | 28.2% | 1030 | 28.2% | -0.27 | 9.50 | 7.70 | 11.30 | — |
| — | 30.40 | 37.00 | 33.70 | +0.70 | 27.9% | 1035 | 27.9% | -0.30 | 10.10 | 7.50 | 12.70 | — |
| — | 27.00 | 33.70 | 30.35 | +0.67 | 27.7% | 1040 | 27.7% | -0.34 | 11.60 | 9.40 | 13.80 | — |
| — | 24.00 | 30.60 | 27.30 | +0.63 | 27.5% | 1045 | 27.5% | -0.37 | 14.00 | 12.00 | 16.00 | — |
| — | 21.30 | 26.50 | 23.90 | +0.59 | 27.3% | 1050 | 27.3% | -0.41 | 16.40 | 13.40 | 19.40 | — |
| — | 18.60 | 23.70 | 21.15 | +0.55 | 27.1% | 1055 | 27.1% | -0.46 | 18.35 | 15.40 | 21.30 | — |
| — | 15.80 | 22.50 | 19.15 | +0.50 | 26.9% | 1060 | 26.9% | -0.50 | 20.75 | 17.70 | 23.80 | — |
| — | 13.30 | 19.30 | 16.30 | +0.46 | 26.7% | 1065 | 26.7% | -0.54 | 23.10 | 20.20 | 26.00 | — |
| — | 12.10 | 18.20 | 15.15 | +0.44 | 26.7% | 1067.5 | 26.7% | -0.56 | 24.75 | 21.80 | 27.70 | — |
| — | 10.70 | 17.10 | 13.90 | +0.42 | 26.6% | 1070 | 26.6% | -0.59 | 26.15 | 22.80 | 29.50 | — |
| — | 10.10 | 15.90 | 13.00 | +0.40 | 26.5% | 1072.5 | 26.5% | -0.61 | 27.60 | 24.20 | 31.00 | — |
| — | 8.80 | 14.70 | 11.75 | +0.38 | 26.4% | 1075 | 26.4% | -0.63 | 29.10 | 25.80 | 32.40 | — |
| — | 9.50 | 13.20 | 11.35 | +0.36 | 26.3% | 1077.5 | 26.3% | -0.65 | 30.75 | 27.50 | 34.00 | — |
| — | 7.20 | 13.80 | 10.50 | +0.34 | 26.3% | 1080 | — | — | 32.35 | 29.10 | 35.60 | — |
| — | 6.30 | 11.60 | 8.95 | +0.32 | 26.2% | 1082.5 | 26.2% | -0.69 | 33.60 | 31.00 | 36.20 | — |
| — | 5.60 | 10.70 | 8.15 | +0.30 | 26.1% | 1085 | — | — | 34.95 | 32.60 | 37.30 | — |
| — | 6.30 | 9.70 | 8.00 | +0.28 | 26.1% | 1087.5 | 26.1% | -0.73 | 37.50 | 34.40 | 40.60 | 0 |
| — | 4.80 | 9.10 | 6.95 | +0.26 | 26.0% | 1090 | 26.0% | -0.75 | 39.45 | 36.40 | 42.50 | — |
| — | 5.10 | 8.40 | 6.75 | +0.24 | 25.9% | 1092.5 | 25.9% | -0.76 | 41.30 | 38.30 | 44.30 | — |
| — | 4.60 | 7.60 | 6.10 | +0.23 | 25.9% | 1095 | — | — | 42.95 | 39.60 | 46.30 | — |
| — | 2.40 | 9.10 | 5.75 | +0.20 | 25.8% | 1100 | 25.8% | -0.81 | 46.90 | 43.50 | 50.30 | — |
| — | 2.30 | 5.50 | 3.90 | +0.17 | 25.7% | 1105 | 25.7% | -0.84 | 51.00 | 47.60 | 54.40 | — |
| — | 2.45 | 7.20 | 4.83 | +0.15 | 25.6% | 1107.5 | 25.6% | -0.86 | 53.00 | 49.40 | 56.60 | — |
| — | 1.80 | 6.30 | 4.05 | +0.13 | 25.6% | 1112.5 | — | — | 57.55 | 54.20 | 60.90 | — |
| — | 0.05 | 4.80 | 2.42 | +0.10 | 25.5% | 1120 | 25.5% | -0.92 | 63.90 | 60.60 | 67.20 | — |
| — | 0.80 | 4.60 | 2.70 | +0.06 | 25.4% | 1130 | 25.4% | -0.95 | 73.40 | 70.10 | 76.70 | — |
| — | 0.50 | 4.20 | 2.35 | — | — | 1135 | — | — | 78.10 | 74.90 | 81.30 | — |
| — | 0.05 | 3.50 | 1.77 | — | — | 1145 | 25.3% | -0.98 | 87.60 | 84.20 | 91.00 | — |
| — | 0.05 | 2.40 | 1.23 | +0.01 | 25.3% | 1170 | 25.3% | -1.00 | 112.00 | 108.50 | 115.50 | — |
| — | — | 7.40 | — | +0.01 | 25.4% | 1180 | 25.4% | -1.00 | 122.05 | 118.60 | 125.50 | — |
| — | — | 7.40 | — | +0.00 | 25.9% | 1210 | — | — | 152.15 | 148.80 | 155.50 | — |
| — | — | 7.30 | — | +0.00 | 26.5% | 1240 | — | — | 181.55 | 177.60 | 185.50 | — |
| — | — | 7.30 | — | — | — | 1250 | — | — | 192.05 | 188.60 | 195.50 | — |
| — | — | 7.30 | — | — | — | 1270 | — | — | 212.05 | 208.60 | 215.50 | — |
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.