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 | |
| — | 199.90 | 208.90 | 204.40 | +1.00 | 43.7% | 870 | 43.7% | -0.00 | — | — | 7.30 | — |
| — | 180.30 | 189.00 | 184.65 | +1.00 | 41.6% | 890 | 41.6% | -0.00 | — | — | 7.30 | — |
| — | 169.80 | 179.00 | 174.40 | +1.00 | 40.6% | 900 | 40.6% | -0.00 | — | — | 7.30 | — |
| — | 159.80 | 169.00 | 164.40 | +1.00 | 39.6% | 910 | 39.6% | -0.00 | — | — | 7.30 | — |
| — | 139.80 | 149.00 | 144.40 | +1.00 | 37.6% | 930 | 37.6% | -0.00 | — | — | 7.40 | — |
| — | 129.90 | 139.00 | 134.45 | +0.99 | 36.6% | 940 | 36.6% | -0.01 | — | — | 7.40 | — |
| — | 115.10 | 124.00 | 119.55 | +0.99 | 35.2% | 955 | 35.2% | -0.01 | — | — | 7.40 | — |
| — | 105.10 | 114.40 | 109.75 | +0.98 | 34.3% | 965 | 34.3% | -0.02 | — | — | 7.00 | — |
| — | 95.20 | 104.60 | 99.90 | +0.97 | 33.5% | 975 | 33.5% | -0.02 | 1.62 | 0.05 | 3.20 | — |
| — | 85.40 | 94.80 | 90.10 | +0.96 | 32.6% | 985 | 32.6% | -0.04 | — | — | 3.70 | — |
| — | 76.50 | 82.70 | 79.60 | +0.95 | 31.9% | 995 | 31.9% | -0.05 | 1.43 | 0.50 | 2.35 | — |
| — | 67.00 | 72.10 | 69.55 | +0.93 | 31.1% | 1005 | 31.1% | -0.07 | 1.48 | 1.15 | 1.80 | — |
| — | 62.10 | 68.70 | 65.40 | +0.91 | 30.8% | 1010 | 30.8% | -0.08 | 3.10 | 1.40 | 4.80 | — |
| — | 58.10 | 64.60 | 61.35 | +0.89 | 30.5% | 1015 | 30.5% | -0.11 | 4.20 | 0.70 | 7.70 | — |
| — | 53.00 | 58.60 | 55.80 | +0.87 | 30.1% | 1020 | 30.1% | -0.13 | 3.50 | 1.10 | 5.90 | — |
| — | 49.00 | 55.30 | 52.15 | +0.85 | 29.8% | 1025 | 29.8% | -0.15 | 4.40 | 1.50 | 7.30 | — |
| — | 44.90 | 50.40 | 47.65 | +0.83 | 29.6% | 1030 | 29.6% | -0.17 | 5.55 | 2.60 | 8.50 | — |
| — | 40.30 | 46.00 | 43.15 | +0.80 | 29.3% | 1035 | 29.3% | -0.20 | 5.15 | 4.50 | 5.80 | — |
| — | 37.50 | 42.60 | 40.05 | +0.78 | 29.0% | 1040 | 29.0% | -0.22 | 7.20 | 5.40 | 9.00 | — |
| — | 32.50 | 38.10 | 35.30 | +0.75 | 28.8% | 1045 | 28.8% | -0.25 | 7.80 | 6.60 | 9.00 | — |
| — | 29.00 | 34.60 | 31.80 | +0.71 | 28.6% | 1050 | 28.6% | -0.29 | 10.10 | 8.00 | 12.20 | — |
| — | 25.40 | 32.40 | 28.90 | +0.67 | 28.3% | 1055 | 28.3% | -0.33 | 12.00 | 9.40 | 14.60 | — |
| — | — | — | — | +0.65 | 28.2% | 1057.5 | 28.2% | -0.35 | — | — | — | — |
| — | 23.70 | 27.80 | 25.75 | +0.63 | 28.1% | 1060 | 28.1% | -0.37 | 13.70 | 11.20 | 16.20 | — |
| — | — | — | — | +0.61 | 28.0% | 1062.5 | 28.0% | -0.39 | — | — | — | — |
| — | 20.90 | 25.30 | 23.10 | +0.59 | 27.9% | 1065 | 27.9% | -0.41 | 14.85 | 12.60 | 17.10 | — |
| — | — | — | — | +0.57 | 27.9% | 1067.5 | 27.9% | -0.44 | — | — | — | — |
| — | 16.80 | 22.20 | 19.50 | +0.54 | 27.8% | 1070 | 27.8% | -0.46 | 16.70 | 13.80 | 19.60 | — |
| — | — | — | — | +0.51 | 27.7% | 1072.5 | 27.7% | -0.50 | — | — | — | — |
| — | 16.30 | 19.90 | 18.10 | +0.50 | 27.6% | 1075 | 27.6% | -0.52 | 17.75 | 16.40 | 19.10 | — |
| — | — | — | — | +0.46 | 27.5% | 1077.5 | 27.5% | -0.54 | — | — | — | — |
| — | 10.50 | 17.50 | 14.00 | +0.44 | 27.4% | 1080 | 27.4% | -0.55 | 20.95 | 19.60 | 22.30 | — |
| — | 8.20 | 14.00 | 11.10 | +0.41 | 27.3% | 1085 | 27.3% | -0.61 | 23.45 | 21.30 | 25.60 | — |
| — | 7.00 | 12.70 | 9.85 | — | — | 1090 | 27.1% | -0.65 | 26.70 | 24.30 | 29.10 | — |
| — | 4.50 | 10.00 | 7.25 | +0.31 | 27.0% | 1095 | 27.0% | -0.70 | 29.55 | 26.30 | 32.80 | — |
| — | 3.00 | 10.30 | 6.65 | +0.27 | 26.9% | 1100 | 26.9% | -0.74 | 33.85 | 31.00 | 36.70 | — |
| — | 4.90 | 6.90 | 5.90 | +0.23 | 26.8% | 1105 | 26.8% | -0.77 | 38.10 | 35.20 | 41.00 | — |
| — | 2.40 | 6.30 | 4.35 | +0.21 | 26.7% | 1107.5 | 26.7% | -0.79 | 39.95 | 36.90 | 43.00 | — |
| — | 3.90 | 5.80 | 4.85 | +0.20 | 26.7% | 1110 | 26.7% | -0.80 | 42.00 | 39.00 | 45.00 | — |
| — | 2.30 | 9.10 | 5.70 | +0.18 | 26.6% | 1112.5 | 26.6% | -0.83 | 43.70 | 40.40 | 47.00 | — |
| — | 2.35 | 5.30 | 3.83 | +0.17 | 26.6% | 1115 | 26.6% | -0.84 | 46.00 | 43.00 | 49.00 | — |
| — | 1.50 | 7.20 | 4.35 | +0.14 | 26.5% | 1120 | 26.5% | -0.87 | 50.30 | 47.70 | 52.90 | — |
| — | 0.70 | 3.90 | 2.30 | +0.11 | 26.5% | 1125 | 26.5% | -0.89 | 54.45 | 51.20 | 57.70 | — |
| — | 0.80 | 3.00 | 1.90 | +0.10 | 26.4% | 1130 | 26.4% | -0.92 | 59.15 | 56.00 | 62.30 | — |
| — | 0.85 | 4.20 | 2.52 | +0.08 | 26.4% | 1135 | 26.4% | -0.93 | 63.85 | 60.80 | 66.90 | — |
| — | 0.05 | 5.10 | 2.58 | +0.06 | 26.4% | 1140 | 26.4% | -0.95 | 68.30 | 65.20 | 71.40 | — |
| — | 0.40 | 1.90 | 1.15 | +0.04 | 26.4% | 1150 | 26.4% | -0.98 | 77.95 | 74.90 | 81.00 | — |
| — | 0.05 | 3.00 | 1.52 | +0.03 | 26.5% | 1155 | 26.5% | -0.98 | 82.60 | 79.30 | 85.90 | — |
| — | 0.05 | 7.10 | 3.58 | +0.01 | 26.7% | 1170 | 26.7% | -1.00 | 96.85 | 92.20 | 101.50 | — |
| — | — | 7.50 | — | +0.01 | 26.9% | 1180 | 26.9% | -1.00 | 106.55 | 102.10 | 111.00 | — |
| — | — | 7.50 | — | +0.00 | 27.1% | 1190 | 27.1% | -1.00 | 116.80 | 112.10 | 121.50 | — |
| — | — | 7.40 | — | +0.00 | 27.4% | 1200 | 27.4% | -1.00 | 126.80 | 122.10 | 131.50 | — |
| — | — | 7.40 | — | +0.00 | 27.7% | 1210 | 27.7% | -1.00 | 136.55 | 132.10 | 141.00 | — |
| — | — | 7.30 | — | +0.00 | 28.5% | 1230 | 28.5% | -1.00 | 156.80 | 152.10 | 161.50 | — |
| — | — | 7.30 | — | +0.00 | 28.9% | 1240 | 28.9% | -1.00 | 166.80 | 162.10 | 171.50 | — |
| — | — | 7.30 | — | +0.00 | 29.8% | 1260 | 29.8% | -1.00 | 186.80 | 182.10 | 191.50 | — |
| — | — | 7.30 | — | +0.00 | 30.3% | 1270 | 30.3% | -1.00 | 196.80 | 192.10 | 201.50 | — |
| — | — | 7.30 | — | +0.00 | 31.4% | 1290 | 31.4% | -1.00 | 216.80 | 212.10 | 221.50 | — |
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.