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 | |
| — | 207.00 | 216.90 | 211.95 | +0.98 | 38.7% | 860 | 38.7% | -0.02 | 2.52 | 0.05 | 5.00 | — |
| — | 197.00 | 207.00 | 202.00 | +0.97 | 37.7% | 870 | 37.7% | -0.03 | 2.62 | 0.05 | 5.20 | — |
| — | 177.20 | 187.00 | 182.10 | — | — | 890 | 35.8% | -0.03 | 2.98 | 0.05 | 5.90 | — |
| — | 168.00 | 177.90 | 172.95 | +0.96 | 35.0% | 900 | 35.0% | -0.04 | 1.73 | 0.05 | 3.40 | — |
| — | 158.00 | 168.00 | 163.00 | — | — | 910 | 34.2% | -0.05 | 2.17 | 0.05 | 4.30 | — |
| — | 149.00 | 158.50 | 153.75 | — | — | 920 | — | — | 2.70 | 1.00 | 4.40 | — |
| — | 140.70 | 147.30 | 144.00 | +0.94 | 32.9% | 930 | 32.9% | -0.06 | 2.85 | 1.00 | 4.70 | — |
| — | 130.00 | 139.70 | 134.85 | +0.92 | 32.4% | 940 | — | — | 3.42 | 1.05 | 5.80 | — |
| — | 121.00 | 130.50 | 125.75 | +0.91 | 31.9% | 950 | — | — | 4.38 | 1.55 | 7.20 | — |
| — | 112.00 | 121.80 | 116.90 | +0.89 | 31.5% | 960 | — | — | 5.08 | 1.65 | 8.50 | — |
| — | 103.00 | 112.70 | 107.85 | +0.87 | 31.1% | 970 | — | — | 5.47 | 2.65 | 8.30 | — |
| — | 96.30 | 103.20 | 99.75 | +0.85 | 30.7% | 980 | — | — | 7.65 | 5.60 | 9.70 | — |
| — | 88.00 | 94.90 | 91.45 | +0.82 | 30.5% | 990 | — | — | 9.65 | 7.70 | 11.60 | — |
| — | 80.00 | 87.00 | 83.50 | +0.79 | 30.2% | 1000 | — | — | 11.50 | 9.90 | 13.10 | — |
| — | 72.00 | 78.40 | 75.20 | +0.76 | 30.0% | 1010 | — | — | 13.30 | 10.20 | 16.40 | — |
| — | 65.30 | 72.00 | 68.65 | +0.73 | 29.8% | 1020 | 29.8% | -0.28 | 16.15 | 13.00 | 19.30 | — |
| — | 59.00 | 65.50 | 62.25 | +0.69 | 29.7% | 1030 | 29.7% | -0.31 | 19.60 | 16.70 | 22.50 | — |
| — | 52.40 | 59.00 | 55.70 | +0.65 | 29.6% | 1040 | 29.6% | -0.36 | 23.50 | 19.80 | 27.20 | — |
| — | 45.60 | 52.90 | 49.25 | +0.61 | 29.5% | 1050 | 29.5% | -0.40 | 27.65 | 24.40 | 30.90 | — |
| — | 40.10 | 47.40 | 43.75 | +0.56 | 29.4% | 1060 | 29.4% | -0.44 | 31.05 | 28.30 | 33.80 | — |
| — | 35.00 | 42.00 | 38.50 | +0.52 | 29.4% | 1070 | — | — | 35.85 | 33.10 | 38.60 | — |
| — | 30.70 | 36.70 | 33.70 | +0.48 | 29.3% | 1080 | 29.3% | -0.53 | 41.20 | 38.30 | 44.10 | — |
| — | 27.30 | 33.20 | 30.25 | +0.43 | 29.3% | 1090 | — | — | 47.00 | 44.00 | 50.00 | — |
| — | 21.40 | 28.20 | 24.80 | +0.39 | 29.3% | 1100 | — | — | 53.10 | 50.10 | 56.10 | — |
| — | 19.30 | 25.70 | 22.50 | — | — | 1110 | — | — | 59.75 | 56.60 | 62.90 | — |
| — | 14.90 | 22.70 | 18.80 | +0.31 | 29.3% | 1120 | 29.3% | -0.70 | 66.90 | 63.60 | 70.20 | — |
| — | 13.80 | 19.90 | 16.85 | +0.28 | 29.3% | 1130 | 29.3% | -0.73 | 74.60 | 71.20 | 78.00 | — |
| — | 10.40 | 17.60 | 14.00 | — | — | 1140 | 29.4% | -0.77 | 82.15 | 79.00 | 85.30 | — |
| — | 9.40 | 15.00 | 12.20 | +0.21 | 29.4% | 1150 | 29.4% | -0.80 | 90.25 | 87.10 | 93.40 | — |
| — | 7.30 | 13.00 | 10.15 | — | — | 1160 | — | — | 98.95 | 95.10 | 102.80 | — |
| — | 6.50 | 12.30 | 9.40 | — | — | 1170 | 29.4% | -0.86 | 107.75 | 103.00 | 112.50 | — |
| — | 4.30 | 9.20 | 6.75 | +0.14 | 29.5% | 1180 | 29.5% | -0.88 | 116.50 | 112.00 | 121.00 | — |
| — | 2.50 | 7.60 | 5.05 | +0.10 | 29.6% | 1200 | 29.6% | -0.92 | 135.25 | 131.70 | 138.80 | — |
| — | 2.80 | 8.30 | 5.55 | +0.08 | 29.6% | 1210 | 29.6% | -0.94 | 144.20 | 139.40 | 149.00 | — |
| — | 2.50 | 4.80 | 3.65 | +0.07 | 29.7% | 1220 | 29.7% | -0.96 | 154.10 | 149.20 | 159.00 | — |
| — | 1.05 | 4.00 | 2.52 | +0.05 | 29.8% | 1240 | 29.8% | -0.98 | 173.65 | 170.20 | 177.10 | — |
| — | 0.80 | 6.70 | 3.75 | +0.04 | 29.8% | 1250 | 29.8% | -0.99 | 183.45 | 180.10 | 186.80 | — |
| — | 0.25 | 5.70 | 2.98 | +0.03 | 30.0% | 1270 | 30.0% | -1.00 | 203.10 | 198.20 | 208.00 | — |
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.