Spot 1066.52
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 203.40 | 210.70 | 207.05 | +1.00 | 50.3% | 860 | 50.3% | -0.00 | — | — | 7.30 | — |
| — | 193.40 | 200.70 | 197.05 | +1.00 | 49.0% | 870 | 49.0% | -0.00 | — | — | 7.30 | — |
| — | 173.40 | 180.70 | 177.05 | +1.00 | 46.3% | 890 | 46.3% | -0.00 | — | — | 10.00 | — |
| — | 163.40 | 170.70 | 167.05 | +1.00 | 44.9% | 900 | 44.9% | -0.00 | — | — | 10.00 | — |
| — | 154.00 | 160.70 | 157.35 | +1.00 | 84.4% | 910 | — | — | — | — | 10.00 | — |
| — | 143.80 | 150.70 | 147.25 | — | — | 920 | — | — | — | — | 7.00 | — |
| — | 134.10 | 140.70 | 137.40 | +1.00 | 41.0% | 930 | — | — | — | — | 7.00 | — |
| — | 123.30 | 130.70 | 127.00 | +1.00 | 39.8% | 940 | — | — | — | — | 6.80 | — |
| — | 114.10 | 120.70 | 117.40 | — | — | 950 | — | — | — | — | 1.95 | — |
| — | 103.80 | 110.70 | 107.25 | — | — | 960 | — | — | — | — | 7.30 | — |
| — | 93.20 | 102.50 | 97.85 | — | — | 970 | — | — | — | — | 7.30 | — |
| — | 89.10 | 95.80 | 92.45 | +1.00 | 36.2% | 975 | — | — | — | — | 10.00 | — |
| — | 84.20 | 90.80 | 87.50 | +1.00 | 35.8% | 980 | 35.8% | -0.00 | — | — | 7.30 | — |
| — | 79.10 | 85.90 | 82.50 | +0.99 | 35.4% | 985 | 35.4% | -0.01 | — | — | 6.80 | — |
| — | 73.30 | 80.90 | 77.10 | — | — | 990 | 35.0% | -0.01 | — | — | 7.40 | — |
| — | 69.80 | 76.00 | 72.90 | +0.99 | 34.6% | 995 | 34.6% | -0.01 | — | — | 5.20 | — |
| — | 65.00 | 71.00 | 68.00 | +0.98 | 34.2% | 1000 | — | — | 0.35 | 0.20 | 0.50 | — |
| — | 59.00 | 66.20 | 62.60 | — | — | 1005 | 33.9% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 53.70 | 61.50 | 57.60 | — | — | 1010 | — | — | 0.42 | 0.20 | 0.65 | — |
| — | 50.10 | 56.60 | 53.35 | — | — | 1015 | — | — | 0.57 | 0.10 | 1.05 | — |
| — | 45.80 | 51.80 | 48.80 | — | — | 1020 | — | — | 1.25 | 0.20 | 2.30 | — |
| — | 41.40 | 47.20 | 44.30 | — | — | 1025 | — | — | 1.15 | 0.40 | 1.90 | — |
| — | 36.30 | 41.40 | 38.85 | +0.89 | 32.7% | 1030 | — | — | 1.85 | 1.30 | 2.40 | — |
| — | 32.30 | 37.10 | 34.70 | — | — | 1035 | — | — | 2.15 | 1.30 | 3.00 | — |
| — | 27.90 | 34.60 | 31.25 | — | — | 1040 | — | — | 2.85 | 1.70 | 4.00 | — |
| — | 23.90 | 30.30 | 27.10 | — | — | 1045 | — | — | 4.30 | 2.20 | 6.40 | — |
| — | 20.50 | 24.50 | 22.50 | — | — | 1050 | 32.3% | -0.29 | 5.25 | 2.90 | 7.60 | — |
| — | 17.50 | 22.80 | 20.15 | — | — | 1055 | — | — | 6.10 | 4.10 | 8.10 | — |
| — | 13.50 | 19.70 | 16.60 | +0.59 | 32.3% | 1060 | 32.3% | -0.41 | 8.00 | 6.00 | 10.00 | — |
| — | 11.70 | 16.80 | 14.25 | — | — | 1065 | — | — | 10.25 | 6.90 | 13.60 | — |
| — | 10.30 | 14.00 | 12.15 | — | — | 1067.5 | — | — | 10.65 | 7.70 | 13.60 | — |
| — | 10.00 | 12.50 | 11.25 | — | — | 1070 | — | — | 12.50 | 9.60 | 15.40 | — |
| — | 8.00 | 11.10 | 9.55 | — | — | 1072.5 | — | — | 14.25 | 12.00 | 16.50 | — |
| — | 6.60 | 10.10 | 8.35 | — | — | 1075 | — | — | 14.85 | 12.00 | 17.70 | — |
| — | 5.70 | 10.10 | 7.90 | — | — | 1077.5 | — | — | 16.60 | 13.80 | 19.40 | — |
| — | 4.60 | 8.30 | 6.45 | — | — | 1080 | — | — | 18.40 | 15.30 | 21.50 | — |
| — | 4.20 | 7.90 | 6.05 | — | — | 1082.5 | — | — | 19.90 | 17.10 | 22.70 | — |
| — | 3.60 | 7.50 | 5.55 | +0.29 | 32.8% | 1085 | 32.8% | -0.71 | 21.70 | 19.00 | 24.40 | — |
| — | 3.80 | 6.30 | 5.05 | +0.27 | 32.9% | 1087.5 | 32.9% | -0.74 | 24.00 | 21.30 | 26.70 | — |
| — | 2.50 | 6.20 | 4.35 | +0.24 | 33.0% | 1090 | 33.0% | -0.76 | 26.45 | 24.40 | 28.50 | — |
| — | 2.30 | 4.80 | 3.55 | +0.22 | 33.1% | 1092.5 | 33.1% | -0.78 | 27.85 | 25.00 | 30.70 | — |
| — | 1.60 | 4.20 | 2.90 | +0.20 | 33.2% | 1095 | 33.2% | -0.80 | 30.15 | 27.00 | 33.30 | — |
| — | 0.85 | 4.30 | 2.58 | +0.16 | 33.5% | 1100 | 33.5% | -0.84 | 34.25 | 31.40 | 37.10 | — |
| — | 0.95 | 3.50 | 2.23 | +0.13 | 33.7% | 1105 | 33.7% | -0.88 | 39.10 | 36.00 | 42.20 | — |
| — | 1.15 | 3.30 | 2.23 | +0.11 | 33.9% | 1107.5 | 33.9% | -0.89 | 41.20 | 38.30 | 44.10 | — |
| — | 0.55 | 3.10 | 1.82 | — | — | 1110 | 34.0% | -0.90 | 43.55 | 40.80 | 46.30 | — |
| — | 0.65 | 2.60 | 1.62 | — | — | 1112.5 | 34.2% | -0.91 | 46.05 | 43.10 | 49.00 | — |
| — | 0.20 | 1.65 | 0.93 | — | — | 1120 | 34.7% | -0.94 | 53.20 | 50.30 | 56.10 | — |
| — | 0.20 | 0.95 | 0.57 | +0.05 | 35.1% | 1125 | 35.1% | -0.96 | 57.95 | 55.20 | 60.70 | — |
| — | 0.05 | 1.35 | 0.70 | +0.04 | 35.4% | 1130 | 35.4% | -0.97 | 63.90 | 60.10 | 67.70 | — |
| — | — | 7.00 | — | +0.02 | 36.2% | 1140 | 36.2% | -0.98 | 72.80 | 70.00 | 75.60 | — |
| — | — | 6.90 | — | +0.01 | 37.1% | 1150 | 37.1% | -0.99 | 83.40 | 79.90 | 86.90 | — |
| — | 0.05 | 6.90 | 3.48 | +0.01 | 38.0% | 1160 | 38.0% | -1.00 | 93.70 | 90.00 | 97.40 | — |
| — | — | 6.90 | — | +0.00 | 39.1% | 1170 | 39.1% | -1.00 | 103.95 | 100.00 | 107.90 | — |
| — | — | 7.30 | — | +0.00 | 40.2% | 1180 | 40.2% | -1.00 | 113.80 | 110.00 | 117.60 | — |
| — | — | 7.30 | — | +0.00 | 42.4% | 1200 | 42.4% | -1.00 | 133.65 | 130.00 | 137.30 | — |
| — | — | 7.00 | — | +0.00 | 43.6% | 1210 | 43.6% | -1.00 | 143.50 | 140.00 | 147.00 | — |
| — | — | 7.30 | — | +0.00 | 44.8% | 1220 | 44.8% | -1.00 | 153.30 | 150.00 | 156.60 | — |
| — | — | 7.00 | — | +0.00 | 47.1% | 1240 | 47.1% | -1.00 | 173.65 | 170.00 | 177.30 | — |
| — | — | 6.80 | — | +0.00 | 48.2% | 1250 | 48.2% | -1.00 | 183.30 | 180.00 | 186.60 | — |
| — | — | 6.80 | — | +0.00 | 50.3% | 1270 | 50.3% | -1.00 | 203.30 | 200.00 | 206.60 | — |
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.