Spot 1073.01
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 198.80 | 208.00 | 203.40 | — | — | 870 | 52.0% | +0.00 | — | — | 7.30 | — |
| — | 178.80 | 188.00 | 183.40 | +1.00 | 49.5% | 890 | 49.5% | +0.00 | — | — | 7.30 | — |
| — | 168.90 | 178.00 | 173.45 | +1.00 | 48.3% | 900 | 48.3% | +0.00 | — | — | 7.30 | — |
| — | 158.90 | 168.00 | 163.45 | +1.00 | 47.0% | 910 | 47.0% | +0.00 | — | — | 7.30 | — |
| — | 138.90 | 148.00 | 143.45 | +1.00 | 44.6% | 930 | 44.6% | +0.00 | — | — | 7.30 | — |
| — | 128.90 | 138.00 | 133.45 | +1.00 | 43.6% | 940 | 43.6% | +0.00 | — | — | 7.30 | — |
| — | 113.90 | 123.00 | 118.45 | +1.00 | 42.1% | 955 | 42.1% | +0.00 | — | — | 7.30 | — |
| — | 103.90 | 113.00 | 108.45 | +1.00 | 41.3% | 965 | 41.3% | +0.00 | — | — | 7.30 | — |
| — | 93.90 | 103.00 | 98.45 | +1.00 | 40.7% | 975 | 40.7% | -0.00 | — | — | 7.30 | — |
| — | 83.90 | 93.00 | 88.45 | +1.00 | 40.1% | 985 | 40.1% | -0.00 | — | — | 7.30 | — |
| — | 74.20 | 80.90 | 77.55 | +1.00 | 39.7% | 995 | 39.7% | -0.00 | — | — | 7.30 | — |
| — | 64.20 | 70.90 | 67.55 | +1.00 | 39.3% | 1005 | 39.3% | -0.00 | — | — | 7.30 | — |
| — | 59.60 | 65.90 | 62.75 | +1.00 | 39.2% | 1010 | 39.2% | -0.00 | — | — | 6.80 | — |
| — | 54.30 | 60.90 | 57.60 | +1.00 | 39.0% | 1015 | 39.0% | -0.00 | — | — | 6.80 | — |
| — | 49.50 | 55.90 | 52.70 | +0.99 | 38.9% | 1020 | 38.9% | -0.01 | — | — | 0.10 | 16 |
| 0 | 44.30 | 51.30 | 47.80 | +0.99 | 38.7% | 1025 | 38.7% | -0.01 | — | — | 5.10 | 34 |
| — | 39.40 | 46.20 | 42.80 | +0.98 | 38.6% | 1030 | 38.6% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 34.50 | 41.50 | 38.00 | +0.96 | 38.4% | 1035 | 38.4% | -0.04 | 0.85 | 0.05 | 1.65 | — |
| — | 29.70 | 36.70 | 33.20 | +0.94 | 38.4% | 1040 | 38.4% | -0.06 | 0.45 | 0.10 | 0.80 | — |
| — | 25.00 | 30.50 | 27.75 | +0.91 | 38.3% | 1045 | 38.3% | -0.09 | 0.88 | 0.55 | 1.20 | — |
| — | 22.20 | 26.80 | 24.50 | +0.86 | 38.2% | 1050 | 38.2% | -0.14 | 2.42 | 0.75 | 4.10 | — |
| — | 16.80 | 23.80 | 20.30 | +0.80 | 38.1% | 1055 | 38.1% | -0.20 | 3.50 | 0.90 | 6.10 | — |
| — | 13.50 | 19.10 | 16.30 | +0.73 | 38.0% | 1060 | 38.0% | -0.27 | 3.95 | 1.30 | 6.60 | — |
| — | 10.20 | 15.60 | 12.90 | +0.65 | 37.9% | 1065 | 37.9% | -0.35 | 5.72 | 2.55 | 8.90 | — |
| — | 8.40 | 12.50 | 10.45 | +0.61 | 37.8% | 1067.5 | 37.8% | -0.39 | 6.15 | 3.30 | 9.00 | — |
| — | 7.40 | 10.90 | 9.15 | +0.56 | 37.7% | 1070 | 37.7% | -0.44 | 7.45 | 4.20 | 10.70 | — |
| — | 6.00 | 10.80 | 8.40 | +0.51 | 37.5% | 1072.5 | 37.5% | -0.49 | 7.05 | 4.50 | 9.60 | — |
| — | 4.00 | 9.10 | 6.55 | +0.44 | 37.4% | 1075 | 37.4% | -0.56 | 9.15 | 6.30 | 12.00 | — |
| — | 3.80 | 7.90 | 5.85 | +0.39 | 37.3% | 1077.5 | 37.3% | -0.61 | 10.45 | 7.60 | 13.30 | — |
| — | 2.55 | 6.70 | 4.62 | +0.35 | 37.1% | 1080 | 37.1% | -0.65 | 13.00 | 10.40 | 15.60 | — |
| — | 0.90 | 7.00 | 3.95 | +0.30 | 37.0% | 1082.5 | 37.0% | -0.70 | 13.55 | 10.00 | 17.10 | — |
| — | 0.75 | 6.50 | 3.62 | +0.26 | 36.9% | 1085 | 36.9% | -0.74 | 15.65 | 12.00 | 19.30 | — |
| — | 0.10 | 6.00 | 3.05 | +0.23 | 36.7% | 1087.5 | 36.7% | -0.77 | 18.15 | 15.30 | 21.00 | — |
| — | 1.30 | 3.40 | 2.35 | +0.21 | 36.6% | 1090 | 36.6% | -0.79 | 19.50 | 16.00 | 23.00 | — |
| — | 0.05 | 7.60 | 3.83 | +0.16 | 36.6% | 1092.5 | 36.6% | -0.84 | 21.30 | 18.00 | 24.60 | — |
| — | 0.05 | 5.80 | 2.92 | +0.14 | 36.6% | 1095 | 36.6% | -0.86 | 23.50 | 20.00 | 27.00 | — |
| — | 0.40 | 1.50 | 0.95 | +0.09 | 36.7% | 1100 | 36.7% | -0.89 | 28.75 | 25.80 | 31.70 | — |
| — | 0.15 | 0.60 | 0.38 | +0.07 | 36.9% | 1105 | 36.9% | -0.94 | 32.60 | 29.20 | 36.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 37.2% | 1107.5 | 37.2% | -0.95 | 35.00 | 31.70 | 38.30 | — |
| — | 0.05 | 0.65 | 0.35 | +0.04 | 37.4% | 1110 | 37.4% | -0.96 | 37.55 | 34.30 | 40.80 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 37.7% | 1112.5 | 37.7% | -0.97 | 39.80 | 35.90 | 43.70 | — |
| — | — | 0.50 | — | +0.03 | 38.1% | 1115 | 38.1% | -0.98 | 42.50 | 39.20 | 45.80 | — |
| — | — | 6.80 | — | +0.02 | 38.8% | 1120 | 38.8% | -0.99 | 47.50 | 44.20 | 50.80 | — |
| — | — | 7.30 | — | +0.01 | 39.7% | 1125 | 39.7% | -0.99 | 52.55 | 49.20 | 55.90 | — |
| — | 0.05 | 0.90 | 0.47 | +0.01 | 40.7% | 1130 | 40.7% | -1.00 | 57.55 | 54.20 | 60.90 | — |
| — | — | 7.30 | — | +0.00 | 41.7% | 1135 | 41.7% | -1.00 | 62.55 | 59.20 | 65.90 | — |
| — | — | 7.00 | — | +0.00 | 42.6% | 1140 | 42.6% | -1.00 | 66.80 | 62.10 | 71.50 | — |
| — | — | 7.00 | — | +0.00 | 44.3% | 1150 | 44.3% | -1.00 | 76.80 | 72.10 | 81.50 | — |
| — | — | 7.30 | — | +0.00 | 46.9% | 1170 | 46.9% | -1.00 | 96.55 | 92.10 | 101.00 | — |
| — | — | 7.30 | — | +0.00 | 48.1% | 1180 | 48.1% | -1.00 | 106.90 | 102.40 | 111.40 | — |
| — | — | 7.30 | — | +0.00 | 49.3% | 1190 | 49.3% | -1.00 | 116.55 | 112.10 | 121.00 | — |
| — | — | 0.10 | — | +0.00 | 50.5% | 1200 | 50.5% | -1.00 | 126.55 | 122.10 | 131.00 | — |
| — | — | 7.30 | — | +0.00 | 51.6% | 1210 | 51.6% | -1.00 | 137.05 | 132.70 | 141.40 | — |
| — | — | 7.30 | — | +0.00 | 54.0% | 1230 | 54.0% | -1.00 | 156.55 | 152.10 | 161.00 | — |
| — | — | 7.30 | — | +0.00 | 55.1% | 1240 | 55.1% | -1.00 | 166.80 | 162.10 | 171.50 | — |
| — | — | 7.30 | — | +0.00 | 57.1% | 1260 | 57.1% | -1.00 | 186.80 | 182.10 | 191.50 | — |
| — | — | 7.30 | — | +0.00 | 57.9% | 1270 | 57.9% | -1.00 | 196.80 | 192.10 | 201.50 | — |
| — | — | 7.30 | — | +0.00 | 59.3% | 1290 | 59.3% | -1.00 | 217.60 | 214.20 | 221.00 | — |
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.