Spot 1069.45
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 205.90 | 214.00 | 209.95 | +1.00 | 41.3% | 860 | 41.3% | -0.00 | — | — | 7.30 | — |
| — | 196.00 | 204.00 | 200.00 | +1.00 | 40.1% | 870 | 40.1% | -0.00 | — | — | 7.30 | — |
| — | 176.00 | 184.00 | 180.00 | +1.00 | 37.8% | 890 | 37.8% | -0.00 | — | — | 7.30 | — |
| — | 166.10 | 174.00 | 170.05 | +1.00 | 36.6% | 900 | 36.6% | -0.00 | — | — | 7.30 | — |
| — | 155.90 | 164.00 | 159.95 | +1.00 | 35.5% | 910 | 35.5% | -0.00 | — | — | 7.30 | — |
| — | 146.40 | 154.00 | 150.20 | +1.00 | 34.4% | 920 | 34.4% | -0.00 | — | — | 7.30 | — |
| — | — | — | — | +1.00 | 31.0% | 955 | 31.0% | -0.00 | — | — | — | — |
| — | 101.50 | 107.80 | 104.65 | +0.99 | 30.2% | 965 | — | — | — | — | 7.40 | — |
| — | 91.30 | 99.20 | 95.25 | +0.99 | 29.4% | 975 | 29.4% | -0.01 | — | — | 7.40 | — |
| — | 86.20 | 94.60 | 90.40 | +0.99 | 29.0% | 980 | 29.0% | -0.01 | 0.97 | 0.05 | 1.90 | — |
| — | 81.80 | 88.00 | 84.90 | — | — | 985 | 28.7% | -0.02 | 0.85 | 0.05 | 1.65 | — |
| — | 76.50 | 83.70 | 80.10 | +0.98 | 28.4% | 990 | 28.4% | -0.02 | 1.12 | 0.05 | 2.20 | — |
| — | 71.90 | 79.30 | 75.60 | — | — | 995 | — | — | 1.23 | 0.05 | 2.40 | — |
| — | 67.00 | 73.30 | 70.15 | +0.96 | 27.8% | 1000 | 27.8% | -0.04 | 1.35 | 0.05 | 2.65 | — |
| — | 62.10 | 68.50 | 65.30 | — | — | 1005 | — | — | 1.50 | 0.05 | 2.95 | — |
| — | 57.60 | 63.80 | 60.70 | +0.94 | 27.4% | 1010 | 27.4% | -0.06 | 1.68 | 0.05 | 3.30 | — |
| — | 52.70 | 59.10 | 55.90 | — | — | 1015 | — | — | 2.20 | 0.60 | 3.80 | — |
| — | 48.40 | 54.80 | 51.60 | — | — | 1020 | — | — | 2.65 | 1.00 | 4.30 | — |
| — | 43.50 | 50.30 | 46.90 | — | — | 1025 | — | — | 2.58 | 1.15 | 4.00 | — |
| — | 39.10 | 46.00 | 42.55 | — | — | 1030 | — | — | 3.05 | 2.10 | 4.00 | — |
| — | 35.00 | 41.10 | 38.05 | — | — | 1035 | — | — | 3.85 | 2.90 | 4.80 | — |
| — | 31.90 | 37.20 | 34.55 | — | — | 1040 | — | — | 4.75 | 3.50 | 6.00 | — |
| — | 27.10 | 33.70 | 30.40 | — | — | 1045 | — | — | 6.70 | 4.40 | 9.00 | — |
| — | 25.10 | 29.80 | 27.45 | — | — | 1050 | 26.3% | -0.29 | 8.60 | 6.40 | 10.80 | — |
| — | 21.80 | 25.90 | 23.85 | — | — | 1055 | — | — | 10.50 | 8.00 | 13.00 | — |
| — | 17.00 | 23.70 | 20.35 | +0.62 | 26.2% | 1060 | 26.2% | -0.39 | 12.35 | 9.70 | 15.00 | — |
| — | 16.20 | 19.50 | 17.85 | +0.57 | 26.2% | 1065 | 26.2% | -0.44 | 14.40 | 11.80 | 17.00 | — |
| — | 12.90 | 19.50 | 16.20 | +0.54 | 26.2% | 1067.5 | 26.2% | -0.46 | 15.50 | 12.80 | 18.20 | — |
| — | 13.70 | 18.40 | 16.05 | +0.51 | 26.2% | 1070 | 26.2% | -0.49 | 16.10 | 14.00 | 18.20 | — |
| — | 12.10 | 15.50 | 13.80 | +0.49 | 26.2% | 1072.5 | 26.2% | -0.51 | 17.90 | 15.30 | 20.50 | — |
| — | 10.20 | 16.00 | 13.10 | +0.46 | 26.2% | 1075 | 26.2% | -0.55 | 18.35 | 16.10 | 20.60 | — |
| — | 8.80 | 13.00 | 10.90 | +0.43 | 26.2% | 1077.5 | 26.2% | -0.56 | 19.90 | 18.00 | 21.80 | — |
| — | 7.70 | 12.70 | 10.20 | +0.41 | 26.2% | 1080 | 26.2% | -0.59 | 21.00 | 18.20 | 23.80 | — |
| — | 6.60 | 11.60 | 9.10 | +0.37 | 26.2% | 1082.5 | 26.2% | -0.63 | 22.35 | 19.80 | 24.90 | — |
| — | 5.70 | 10.20 | 7.95 | +0.35 | 26.3% | 1085 | 26.3% | -0.65 | 24.10 | 21.90 | 26.30 | — |
| — | 4.90 | 9.30 | 7.10 | +0.33 | 26.3% | 1087.5 | 26.3% | -0.68 | 25.70 | 23.60 | 27.80 | — |
| — | 4.20 | 8.50 | 6.35 | +0.30 | 26.3% | 1090 | 26.3% | -0.70 | 28.20 | 24.80 | 31.60 | — |
| — | 3.60 | 7.70 | 5.65 | +0.28 | 26.3% | 1092.5 | 26.3% | -0.72 | 30.30 | 27.20 | 33.40 | — |
| — | 3.30 | 7.70 | 5.50 | +0.26 | 26.4% | 1095 | 26.4% | -0.74 | 31.70 | 28.10 | 35.30 | — |
| — | 4.00 | 6.30 | 5.15 | +0.23 | 26.5% | 1100 | 26.5% | -0.77 | 35.20 | 32.00 | 38.40 | — |
| — | 1.30 | 4.70 | 3.00 | +0.19 | 26.6% | 1105 | 26.6% | -0.82 | 39.60 | 36.00 | 43.20 | — |
| — | 1.00 | 5.20 | 3.10 | +0.17 | 26.6% | 1107.5 | 26.6% | -0.83 | 41.70 | 38.10 | 45.30 | — |
| — | 0.70 | 4.90 | 2.80 | +0.17 | 26.7% | 1110 | 26.7% | -0.85 | 43.75 | 41.40 | 46.10 | — |
| — | 0.45 | 4.50 | 2.48 | +0.15 | 26.8% | 1112.5 | 26.8% | -0.86 | 45.95 | 42.30 | 49.60 | — |
| — | 0.25 | 4.20 | 2.23 | +0.13 | 26.8% | 1115 | 26.8% | -0.87 | 48.25 | 44.60 | 51.90 | — |
| — | 0.05 | 2.60 | 1.32 | +0.11 | 27.0% | 1120 | 27.0% | -0.90 | 52.45 | 49.20 | 55.70 | — |
| — | 0.05 | 2.10 | 1.07 | +0.09 | 27.2% | 1125 | 27.2% | -0.91 | 57.20 | 54.10 | 60.30 | — |
| — | 0.10 | 1.45 | 0.78 | +0.06 | 27.7% | 1135 | 27.7% | -0.95 | 66.85 | 63.60 | 70.10 | — |
| — | 0.05 | 2.10 | 1.07 | +0.04 | 28.3% | 1145 | 28.3% | -0.97 | 76.55 | 73.40 | 79.70 | — |
| — | — | 7.30 | — | — | — | 1180 | — | — | 111.00 | 107.00 | 115.00 | — |
| — | — | 6.80 | — | +0.01 | 32.3% | 1190 | — | — | 121.00 | 117.00 | 125.00 | — |
| — | — | 7.00 | — | — | — | 1220 | — | — | 151.30 | 148.30 | 154.30 | — |
| — | — | 5.20 | — | — | — | 1230 | — | — | 161.30 | 158.30 | 164.30 | — |
| — | — | 5.20 | — | — | — | 1250 | — | — | 181.30 | 178.30 | 184.30 | — |
| — | — | 7.30 | — | — | — | 1260 | — | — | 191.00 | 187.00 | 195.00 | — |
| — | — | 7.30 | — | — | — | 1280 | — | — | 211.00 | 207.00 | 215.00 | — |
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.