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 | |
| — | 212.00 | 221.00 | 216.50 | +0.93 | 32.8% | 870 | 32.8% | -0.08 | 6.60 | 5.00 | 8.20 | — |
| — | 185.00 | 191.50 | 188.25 | +0.90 | 31.7% | 900 | 31.7% | -0.10 | 8.55 | 6.60 | 10.50 | — |
| — | 158.50 | 165.10 | 161.80 | +0.87 | 30.7% | 930 | 30.7% | -0.14 | 14.00 | 11.70 | 16.30 | — |
| — | 133.60 | 141.00 | 137.30 | +0.82 | 29.9% | 960 | 29.9% | -0.19 | 17.05 | 15.20 | 18.90 | — |
| — | 117.80 | 127.00 | 122.40 | +0.78 | 29.4% | 980 | 29.4% | -0.23 | 23.10 | 20.40 | 25.80 | — |
| — | 110.50 | 118.00 | 114.25 | +0.76 | 29.1% | 990 | 29.1% | -0.25 | 25.45 | 22.20 | 28.70 | — |
| — | 104.30 | 109.40 | 106.85 | +0.74 | 28.9% | 1000 | 28.9% | -0.28 | 28.50 | 25.30 | 31.70 | — |
| — | 89.30 | 97.00 | 93.15 | +0.69 | 28.5% | 1020 | 28.5% | -0.32 | 33.75 | 32.50 | 35.00 | — |
| — | 76.50 | 81.70 | 79.10 | +0.64 | 28.1% | 1040 | 28.1% | -0.37 | 40.55 | 39.00 | 42.10 | — |
| — | 65.60 | 69.70 | 67.65 | +0.59 | 27.8% | 1060 | 27.8% | -0.43 | 48.85 | 47.30 | 50.40 | — |
| — | 54.20 | 58.70 | 56.45 | +0.53 | 27.6% | 1080 | 27.6% | -0.48 | 58.50 | 57.30 | 59.70 | — |
| — | 44.40 | 51.10 | 47.75 | +0.47 | 27.3% | 1100 | 27.3% | -0.54 | 70.10 | 67.60 | 72.60 | — |
| — | 36.50 | 42.30 | 39.40 | +0.42 | 27.2% | 1120 | 27.2% | -0.60 | 81.70 | 79.20 | 84.20 | — |
| — | 28.20 | 35.40 | 31.80 | +0.36 | 27.1% | 1140 | 27.1% | -0.65 | 93.75 | 90.40 | 97.10 | — |
| — | 22.50 | 28.10 | 25.30 | +0.31 | 27.0% | 1160 | 27.0% | -0.70 | 108.00 | 104.90 | 111.10 | — |
| — | 17.00 | 22.60 | 19.80 | +0.27 | 26.9% | 1180 | 26.9% | -0.75 | 122.75 | 119.50 | 126.00 | — |
| — | 16.10 | 18.00 | 17.05 | +0.22 | 26.9% | 1200 | 26.9% | -0.79 | 139.15 | 136.30 | 142.00 | — |
| — | 9.90 | 15.10 | 12.50 | +0.19 | 27.0% | 1220 | 27.0% | -0.83 | 155.00 | 151.30 | 158.70 | — |
| — | 7.70 | 12.40 | 10.05 | +0.16 | 27.0% | 1240 | 27.0% | -0.86 | 172.40 | 168.80 | 176.00 | — |
| — | 6.00 | 9.70 | 7.85 | +0.13 | 27.1% | 1260 | 27.1% | -0.90 | 190.75 | 187.50 | 194.00 | — |
| — | 4.70 | 7.80 | 6.25 | +0.11 | 27.2% | 1280 | 27.2% | -0.93 | 209.25 | 205.90 | 212.60 | — |
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.