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 | |
| — | 203.00 | 212.20 | 207.60 | +0.98 | 37.3% | 870 | 37.3% | -0.02 | — | — | 7.30 | — |
| 0 | 183.30 | 192.70 | 188.00 | +0.97 | 36.1% | 890 | 36.1% | -0.03 | 2.98 | 0.05 | 5.90 | — |
| 0 | 174.00 | 182.90 | 178.45 | +0.97 | 35.6% | 900 | 35.6% | -0.03 | 3.25 | 0.40 | 6.10 | 4 |
| — | 164.00 | 173.20 | 168.60 | +0.96 | 35.0% | 910 | 35.0% | -0.04 | 3.17 | 0.05 | 6.30 | — |
| — | 145.00 | 154.10 | 149.55 | +0.94 | 34.0% | 930 | 34.0% | -0.06 | 2.38 | 1.05 | 3.70 | — |
| — | 136.00 | 144.20 | 140.10 | +0.93 | 33.5% | 940 | 33.5% | -0.07 | 3.35 | 1.80 | 4.90 | — |
| — | 75.70 | 83.00 | 79.35 | +0.78 | 30.8% | 1010 | 30.8% | -0.23 | 12.85 | 9.10 | 16.60 | — |
| — | 68.30 | 74.20 | 71.25 | +0.74 | 30.5% | 1020 | 30.5% | -0.26 | 13.95 | 11.30 | 16.60 | — |
| — | 61.40 | 68.50 | 64.95 | +0.71 | 30.2% | 1030 | 30.2% | -0.30 | 18.25 | 17.10 | 19.40 | — |
| — | 54.40 | 61.20 | 57.80 | +0.67 | 29.9% | 1040 | 29.9% | -0.33 | 21.05 | 19.30 | 22.80 | — |
| — | 48.00 | 55.20 | 51.60 | +0.63 | 29.7% | 1050 | 29.7% | -0.38 | 23.80 | 21.20 | 26.40 | — |
| — | 42.20 | 47.40 | 44.80 | +0.58 | 29.4% | 1060 | 29.4% | -0.42 | 28.85 | 26.70 | 31.00 | — |
| — | 36.20 | 43.90 | 40.05 | +0.54 | 29.2% | 1070 | 29.2% | -0.47 | 33.05 | 29.50 | 36.60 | — |
| — | 31.00 | 37.10 | 34.05 | +0.49 | 29.0% | 1080 | 29.0% | -0.51 | 38.25 | 34.80 | 41.70 | — |
| — | 26.10 | 32.20 | 29.15 | +0.45 | 28.9% | 1090 | 28.9% | -0.56 | 44.90 | 42.10 | 47.70 | — |
| — | 22.00 | 27.90 | 24.95 | +0.40 | 28.7% | 1100 | 28.7% | -0.60 | 48.60 | 46.20 | 51.00 | — |
| — | 18.00 | 24.80 | 21.40 | +0.36 | 28.6% | 1110 | 28.6% | -0.65 | 55.35 | 52.50 | 58.20 | — |
| — | 15.30 | 21.20 | 18.25 | +0.32 | 28.5% | 1120 | 28.5% | -0.69 | 62.60 | 59.30 | 65.90 | — |
| — | 12.30 | 17.50 | 14.90 | +0.28 | 28.4% | 1130 | 28.4% | -0.73 | 69.55 | 66.20 | 72.90 | — |
| — | 9.00 | 15.40 | 12.20 | +0.24 | 28.3% | 1140 | 28.3% | -0.77 | 76.95 | 73.50 | 80.40 | — |
| — | 6.70 | 13.80 | 10.25 | +0.21 | 28.3% | 1150 | 28.3% | -0.80 | 84.90 | 81.50 | 88.30 | — |
| — | 4.20 | 10.00 | 7.10 | +0.15 | 28.2% | 1170 | 28.2% | -0.86 | 101.75 | 98.50 | 105.00 | — |
| — | 3.20 | 8.30 | 5.75 | +0.13 | 28.3% | 1180 | 28.3% | -0.89 | 110.70 | 107.40 | 114.00 | — |
| — | 2.10 | 6.90 | 4.50 | +0.11 | 28.3% | 1190 | 28.3% | -0.91 | 119.65 | 116.30 | 123.00 | — |
| — | 1.30 | 7.40 | 4.35 | +0.09 | 28.4% | 1200 | 28.4% | -0.93 | 129.15 | 125.60 | 132.70 | — |
| — | 1.00 | 7.20 | 4.10 | +0.08 | 28.5% | 1210 | 28.5% | -0.95 | 137.80 | 133.10 | 142.50 | — |
| — | 1.30 | 6.60 | 3.95 | +0.05 | 28.7% | 1230 | 28.7% | -0.98 | 157.75 | 154.50 | 161.00 | — |
| — | 1.00 | 3.60 | 2.30 | +0.04 | 28.9% | 1240 | 28.9% | -0.99 | 167.05 | 162.40 | 171.70 | — |
| — | 0.10 | 6.00 | 3.05 | +0.03 | 29.3% | 1260 | 29.3% | -1.00 | 186.80 | 182.10 | 191.50 | — |
| — | 0.20 | 3.20 | 1.70 | +0.02 | 29.5% | 1270 | 29.5% | -1.00 | 196.80 | 192.10 | 201.50 | — |
| — | 0.05 | 5.90 | 2.98 | +0.02 | 30.1% | 1290 | 30.1% | -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.