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 | |
| — | 226.40 | 236.00 | 231.20 | +0.88 | 31.4% | 870 | 31.4% | -0.13 | 17.05 | 13.80 | 20.30 | — |
| — | 202.00 | 211.00 | 206.50 | +0.84 | 30.7% | 900 | 30.7% | -0.17 | 22.00 | 18.60 | 25.40 | — |
| — | 179.00 | 188.00 | 183.50 | +0.81 | 30.1% | 930 | 30.1% | -0.20 | 28.60 | 25.70 | 31.50 | — |
| — | 156.10 | 165.00 | 160.55 | +0.76 | 29.5% | 960 | 29.5% | -0.25 | 35.50 | 32.00 | 39.00 | — |
| — | 135.80 | 142.80 | 139.30 | +0.72 | 29.1% | 990 | 29.1% | -0.30 | 44.10 | 40.50 | 47.70 | — |
| — | 122.80 | 130.00 | 126.40 | +0.68 | 28.8% | 1010 | 28.8% | -0.33 | 50.80 | 47.20 | 54.40 | — |
| — | 116.50 | 124.00 | 120.25 | +0.66 | 28.7% | 1020 | 28.7% | -0.35 | 54.45 | 51.20 | 57.70 | — |
| — | 110.50 | 118.00 | 114.25 | +0.65 | 28.5% | 1030 | 28.5% | -0.37 | 58.20 | 55.00 | 61.40 | — |
| — | 104.60 | 111.30 | 107.95 | +0.63 | 28.4% | 1040 | 28.4% | -0.38 | 62.55 | 59.00 | 66.10 | — |
| — | 93.30 | 101.00 | 97.15 | +0.59 | 28.2% | 1060 | 28.2% | -0.42 | 71.85 | 69.00 | 74.70 | — |
| — | 82.70 | 90.00 | 86.35 | +0.55 | 28.0% | 1080 | 28.0% | -0.46 | 80.25 | 76.70 | 83.80 | — |
| — | 73.00 | 79.60 | 76.30 | +0.51 | 27.8% | 1100 | 27.8% | -0.50 | 90.55 | 87.00 | 94.10 | — |
| — | 64.00 | 70.70 | 67.35 | +0.48 | 27.6% | 1120 | 27.6% | -0.54 | 101.50 | 97.60 | 105.40 | — |
| — | 55.90 | 61.60 | 58.75 | +0.44 | 27.5% | 1140 | 27.5% | -0.58 | 113.30 | 109.60 | 117.00 | — |
| — | 48.70 | 54.70 | 51.70 | +0.40 | 27.4% | 1160 | 27.4% | -0.62 | 125.55 | 122.00 | 129.10 | — |
| — | 41.80 | 48.10 | 44.95 | +0.37 | 27.3% | 1180 | 27.3% | -0.65 | 139.10 | 135.50 | 142.70 | — |
| — | 35.80 | 42.30 | 39.05 | +0.33 | 27.2% | 1200 | 27.2% | -0.69 | 153.65 | 149.80 | 157.50 | — |
| — | 30.60 | 37.60 | 34.10 | +0.30 | 27.1% | 1220 | 27.1% | -0.72 | 168.35 | 164.70 | 172.00 | — |
| — | 25.90 | 32.30 | 29.10 | +0.27 | 27.0% | 1240 | 27.0% | -0.76 | 184.20 | 180.40 | 188.00 | — |
| — | 21.80 | 28.40 | 25.10 | +0.24 | 27.0% | 1260 | 27.0% | -0.79 | 200.30 | 196.60 | 204.00 | — |
| — | 18.20 | 25.40 | 21.80 | +0.22 | 27.0% | 1280 | 27.0% | -0.82 | 216.65 | 212.00 | 221.30 | — |
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.