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 | |
| — | 206.70 | 215.00 | 210.85 | — | — | 860 | — | — | — | — | 7.30 | — |
| — | 196.80 | 205.00 | 200.90 | — | — | 870 | — | — | — | — | 7.30 | — |
| — | 176.80 | 185.00 | 180.90 | — | — | 890 | — | — | — | — | 7.30 | — |
| — | 167.00 | 175.00 | 171.00 | — | — | 900 | — | — | — | — | 7.40 | — |
| — | 157.00 | 165.00 | 161.00 | — | — | 910 | — | — | — | — | 7.40 | — |
| — | 147.20 | 154.30 | 150.75 | — | — | 920 | — | — | — | — | 6.90 | — |
| — | — | — | — | — | — | 935 | — | — | — | — | — | — |
| — | — | — | — | — | — | 945 | — | — | — | — | — | — |
| — | — | — | — | — | — | 955 | — | — | — | — | — | — |
| — | — | — | — | — | — | 965 | — | — | — | — | — | — |
| — | — | — | — | — | — | 975 | — | — | — | — | — | — |
| — | 88.60 | 95.00 | 91.80 | — | — | 980 | — | — | 2.08 | 0.05 | 4.10 | — |
| — | 84.00 | 90.20 | 87.10 | — | — | 985 | 29.5% | -0.07 | 2.27 | 0.05 | 4.50 | — |
| — | 79.00 | 85.60 | 82.30 | +0.92 | 29.2% | 990 | 29.2% | -0.08 | 2.48 | 0.05 | 4.90 | — |
| — | 74.30 | 81.00 | 77.65 | +0.91 | 28.9% | 995 | 28.9% | -0.09 | 2.70 | 0.10 | 5.30 | 0 |
| — | 70.00 | 76.70 | 73.35 | +0.89 | 28.6% | 1000 | 28.6% | -0.11 | 3.15 | 0.40 | 5.90 | — |
| — | 65.20 | 72.20 | 68.70 | +0.88 | 28.3% | 1005 | 28.3% | -0.12 | 3.90 | 1.30 | 6.50 | — |
| — | 61.00 | 67.90 | 64.45 | +0.86 | 28.0% | 1010 | 28.0% | -0.13 | 4.15 | 2.80 | 5.50 | — |
| — | 57.00 | 63.50 | 60.25 | +0.84 | 27.8% | 1015 | 27.8% | -0.16 | 5.50 | 3.00 | 8.00 | — |
| — | 52.10 | 59.40 | 55.75 | +0.82 | 27.5% | 1020 | 27.5% | -0.18 | 5.70 | 3.00 | 8.40 | — |
| — | 48.00 | 55.40 | 51.70 | +0.80 | 27.3% | 1025 | 27.3% | -0.20 | 6.90 | 4.40 | 9.40 | — |
| — | 44.00 | 51.40 | 47.70 | +0.77 | 27.1% | 1030 | 27.1% | -0.23 | 7.55 | 4.60 | 10.50 | — |
| — | 40.20 | 47.60 | 43.90 | +0.75 | 26.9% | 1035 | 26.9% | -0.26 | 9.65 | 6.70 | 12.60 | — |
| — | 36.70 | 43.90 | 40.30 | +0.71 | 26.7% | 1040 | 26.7% | -0.29 | 10.90 | 8.50 | 13.30 | — |
| — | 33.60 | 40.40 | 37.00 | +0.69 | 26.5% | 1045 | 26.5% | -0.31 | 12.35 | 9.90 | 14.80 | — |
| — | 29.90 | 35.00 | 32.45 | +0.66 | 26.4% | 1050 | 26.4% | -0.34 | 14.15 | 11.60 | 16.70 | — |
| — | 28.00 | 33.50 | 30.75 | +0.62 | 26.2% | 1055 | 26.2% | -0.38 | 16.00 | 13.50 | 18.50 | — |
| — | 24.70 | 28.80 | 26.75 | +0.59 | 26.1% | 1060 | 26.1% | -0.41 | 15.95 | 12.40 | 19.50 | — |
| — | 21.30 | 27.60 | 24.45 | +0.56 | 26.0% | 1065 | 26.0% | -0.45 | 18.90 | 16.50 | 21.30 | — |
| — | 17.90 | 25.30 | 21.60 | +0.52 | 25.9% | 1070 | 25.9% | -0.49 | 21.80 | 19.00 | 24.60 | — |
| — | 16.10 | 22.40 | 19.25 | +0.48 | 25.8% | 1075 | 25.8% | -0.52 | 23.85 | 20.50 | 27.20 | — |
| — | 13.20 | 19.50 | 16.35 | +0.45 | 25.7% | 1080 | 25.7% | -0.56 | 26.10 | 22.50 | 29.70 | — |
| — | 10.50 | 17.70 | 14.10 | +0.41 | 25.6% | 1085 | 25.6% | -0.60 | 28.50 | 25.70 | 31.30 | — |
| — | 8.60 | 14.00 | 11.30 | +0.37 | 25.6% | 1090 | 25.6% | -0.64 | 32.45 | 29.20 | 35.70 | — |
| — | 7.00 | 14.50 | 10.75 | +0.33 | 25.6% | 1095 | 25.6% | -0.68 | 34.95 | 32.00 | 37.90 | — |
| — | 5.60 | 12.40 | 9.00 | +0.30 | 25.5% | 1100 | 25.5% | -0.71 | 39.90 | 37.10 | 42.70 | — |
| — | 5.80 | 9.30 | 7.55 | +0.27 | 25.5% | 1105 | 25.5% | -0.74 | 43.10 | 39.30 | 46.90 | — |
| — | 3.80 | 9.30 | 6.55 | +0.25 | 25.5% | 1107.5 | 25.5% | -0.76 | 45.30 | 42.50 | 48.10 | — |
| — | 3.30 | 9.10 | 6.20 | +0.24 | 25.5% | 1110 | 25.5% | -0.77 | 46.55 | 43.20 | 49.90 | — |
| — | 2.90 | 9.30 | 6.10 | +0.22 | 25.6% | 1112.5 | 25.6% | -0.79 | 48.90 | 45.20 | 52.60 | — |
| — | 4.60 | 6.80 | 5.70 | +0.21 | 25.6% | 1115 | 25.6% | -0.80 | 51.00 | 47.30 | 54.70 | — |
| — | 1.70 | 8.00 | 4.85 | +0.19 | 25.6% | 1120 | 25.6% | -0.82 | 55.55 | 52.70 | 58.40 | — |
| — | 1.05 | 7.20 | 4.12 | +0.16 | 25.7% | 1125 | 25.7% | -0.85 | 59.30 | 55.70 | 62.90 | — |
| — | 0.20 | 5.80 | 3.00 | +0.12 | 25.8% | 1135 | 25.8% | -0.89 | 68.35 | 65.30 | 71.40 | — |
| — | 0.05 | 4.70 | 2.38 | +0.09 | 26.0% | 1145 | — | — | 76.75 | 73.00 | 80.50 | — |
| — | 0.05 | 4.00 | 2.02 | — | — | 1155 | 26.3% | -0.94 | 86.20 | 82.40 | 90.00 | — |
| — | 0.05 | 1.85 | 0.95 | — | — | 1180 | 27.1% | -0.99 | 111.00 | 107.00 | 115.00 | — |
| — | 0.05 | 2.45 | 1.25 | +0.02 | 27.5% | 1190 | 27.5% | -1.00 | 121.00 | 117.00 | 125.00 | — |
| — | — | 7.40 | — | +0.01 | 29.0% | 1220 | — | — | 151.00 | 147.00 | 155.00 | — |
| — | — | 7.40 | — | +0.01 | 29.6% | 1230 | — | — | 161.00 | 157.00 | 165.00 | — |
| — | — | 7.40 | — | +0.01 | 30.8% | 1250 | 30.8% | -1.00 | 181.00 | 177.00 | 185.00 | — |
| — | — | 7.30 | — | — | — | 1260 | — | — | 191.00 | 187.00 | 195.00 | — |
| — | — | 7.30 | — | +0.00 | 32.9% | 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.