Spot 1053.55
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 200.70 | 207.40 | 204.05 | +1.00 | 44.7% | 850 | 44.7% | +0.00 | — | — | 7.30 | — |
| — | 190.70 | 198.00 | 194.35 | +1.00 | 44.3% | 860 | 44.3% | +0.00 | — | — | 7.30 | — |
| — | 170.70 | 176.80 | 173.75 | +1.00 | 43.8% | 880 | 43.8% | +0.00 | — | — | 6.80 | — |
| — | 160.70 | 168.00 | 164.35 | +1.00 | 43.6% | 890 | 43.6% | +0.00 | — | — | 7.30 | — |
| — | 150.70 | 158.00 | 154.35 | +1.00 | 43.6% | 900 | 43.6% | +0.00 | — | — | 0.75 | — |
| — | 140.70 | 147.00 | 143.85 | +1.00 | 43.6% | 910 | 43.6% | +0.00 | — | — | 7.30 | — |
| — | 130.70 | 137.40 | 134.05 | +1.00 | 43.6% | 920 | 43.6% | +0.00 | — | — | 1.50 | — |
| — | 120.70 | 127.00 | 123.85 | +1.00 | 43.8% | 930 | 43.8% | +0.00 | — | — | 6.80 | — |
| — | 110.70 | 117.40 | 114.05 | +1.00 | 44.0% | 940 | 44.0% | +0.00 | — | — | 6.80 | — |
| — | 90.80 | 97.40 | 94.10 | +1.00 | 44.6% | 960 | 44.6% | -0.00 | — | — | 6.80 | — |
| — | 80.80 | 87.40 | 84.10 | +1.00 | 45.0% | 970 | 45.0% | -0.00 | — | — | 4.00 | — |
| — | 70.80 | 77.40 | 74.10 | +1.00 | 45.3% | 980 | 45.3% | -0.00 | — | — | 6.90 | — |
| — | 65.80 | 72.30 | 69.05 | +1.00 | 45.3% | 985 | 45.3% | -0.00 | — | — | 6.90 | — |
| — | 60.90 | 66.50 | 63.70 | +1.00 | 45.3% | 990 | 45.3% | -0.00 | — | — | 0.45 | — |
| — | 55.90 | 61.60 | 58.75 | +0.99 | 45.2% | 995 | 45.2% | -0.01 | — | — | 0.30 | — |
| — | 50.50 | 57.50 | 54.00 | +0.99 | 44.9% | 1000 | 44.9% | -0.01 | 0.47 | 0.05 | 0.90 | — |
| — | 41.10 | 47.60 | 44.35 | +0.97 | 43.8% | 1010 | 43.8% | -0.03 | 0.85 | 0.05 | 1.65 | — |
| — | 30.80 | 36.70 | 33.75 | +0.93 | 41.8% | 1020 | 41.8% | -0.07 | 0.72 | 0.30 | 1.15 | — |
| — | 21.20 | 27.60 | 24.40 | +0.87 | 39.2% | 1030 | 39.2% | -0.13 | 1.18 | 0.45 | 1.90 | — |
| — | 16.80 | 23.40 | 20.10 | +0.82 | 37.9% | 1035 | 37.9% | -0.18 | 1.43 | 0.80 | 2.05 | — |
| — | 12.90 | 19.40 | 16.15 | +0.76 | 36.6% | 1040 | 36.6% | -0.24 | 2.05 | 1.10 | 3.00 | — |
| — | 9.50 | 14.90 | 12.20 | +0.68 | 35.3% | 1045 | 35.3% | -0.32 | 3.55 | 1.40 | 5.70 | — |
| — | 6.40 | 12.90 | 9.65 | +0.59 | 34.3% | 1050 | 34.3% | -0.42 | 4.90 | 2.40 | 7.40 | — |
| — | 4.90 | 9.20 | 7.05 | +0.48 | 33.5% | 1055 | 33.5% | -0.52 | 8.00 | 4.80 | 11.20 | — |
| — | 2.20 | 6.00 | 4.10 | +0.37 | 33.0% | 1060 | 33.0% | -0.63 | 11.25 | 7.80 | 14.70 | — |
| — | 1.10 | 5.50 | 3.30 | +0.27 | 32.9% | 1065 | 32.9% | -0.73 | 14.20 | 11.40 | 17.00 | — |
| — | 0.50 | 3.00 | 1.75 | +0.19 | 33.0% | 1070 | 33.0% | -0.81 | 18.50 | 15.40 | 21.60 | — |
| — | 0.15 | 1.80 | 0.97 | +0.13 | 33.4% | 1075 | 33.4% | -0.87 | 23.00 | 20.20 | 25.80 | — |
| — | 0.70 | 0.85 | 0.78 | +0.09 | 34.2% | 1080 | 34.2% | -0.92 | 27.25 | 24.10 | 30.40 | — |
| — | 0.05 | 0.70 | 0.38 | +0.06 | 35.4% | 1085 | 35.4% | -0.94 | 31.70 | 28.30 | 35.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 36.9% | 1090 | 36.9% | -0.96 | 36.55 | 33.10 | 40.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 38.8% | 1095 | 38.8% | -0.97 | 41.40 | 38.10 | 44.70 | — |
| — | — | 0.85 | — | +0.02 | 40.9% | 1100 | 40.9% | -0.98 | 47.00 | 44.00 | 50.00 | — |
| — | — | 6.90 | — | +0.02 | 43.4% | 1105 | 43.4% | -0.98 | 51.40 | 48.10 | 54.70 | — |
| — | — | 6.90 | — | +0.02 | 44.7% | 1107.5 | 44.7% | -0.99 | 53.95 | 50.70 | 57.20 | — |
| — | — | 2.15 | — | +0.01 | 48.7% | 1115 | 48.7% | -0.99 | 61.40 | 58.10 | 64.70 | — |
| — | — | 2.15 | — | +0.01 | 51.3% | 1120 | 51.3% | -0.99 | 66.55 | 63.10 | 70.00 | — |
| — | 0.05 | 6.80 | 3.42 | +0.01 | 55.9% | 1130 | 55.9% | -0.99 | 76.55 | 73.10 | 80.00 | — |
| — | 0.05 | 6.80 | 3.42 | +0.01 | 59.1% | 1140 | 59.1% | -1.00 | 86.40 | 83.10 | 89.70 | — |
| — | — | 0.05 | — | +0.00 | 60.7% | 1150 | 60.7% | -1.00 | 96.40 | 93.10 | 99.70 | — |
| — | — | 6.80 | — | +0.00 | 61.3% | 1162.5 | 61.3% | -1.00 | 108.90 | 105.60 | 112.20 | — |
| — | — | 6.80 | — | +0.00 | 61.6% | 1175 | 61.6% | -1.00 | 120.95 | 117.20 | 124.70 | — |
| — | — | 7.30 | — | +0.00 | 62.0% | 1185 | 62.0% | -1.00 | 131.30 | 127.90 | 134.70 | — |
| — | — | 0.05 | — | +0.00 | 62.8% | 1200 | 62.8% | -1.00 | 146.60 | 143.50 | 149.70 | — |
| — | — | 7.30 | — | +0.00 | 63.8% | 1215 | 63.8% | -1.00 | 161.05 | 157.20 | 164.90 | — |
| — | — | 7.30 | — | +0.00 | 65.9% | 1245 | 65.9% | -1.00 | 190.95 | 187.20 | 194.70 | — |
| — | — | 7.30 | — | +0.00 | 66.9% | 1260 | 66.9% | -1.00 | 205.95 | 202.20 | 209.70 | — |
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.