Spot 1070.39
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 211.00 | 219.60 | 215.30 | +0.98 | 34.9% | 860 | 34.9% | -0.02 | — | — | 5.80 | — |
| — | 201.00 | 209.80 | 205.40 | +0.98 | 34.6% | 870 | 34.6% | -0.02 | — | — | 5.90 | — |
| — | 182.00 | 190.50 | 186.25 | +0.97 | 34.2% | 890 | 34.2% | -0.03 | — | — | 5.00 | — |
| — | 172.00 | 180.90 | 176.45 | +0.97 | 34.0% | 900 | 34.0% | -0.04 | 2.83 | 0.05 | 5.60 | — |
| — | 153.00 | 162.00 | 157.50 | +0.95 | 33.5% | 920 | 33.5% | -0.05 | 3.90 | 0.30 | 7.50 | — |
| — | 144.90 | 152.80 | 148.85 | +0.94 | 33.4% | 930 | 33.4% | -0.06 | — | — | 9.30 | — |
| — | 135.50 | 143.20 | 139.35 | +0.93 | 33.2% | 940 | 33.2% | -0.07 | 5.70 | 3.20 | 8.20 | — |
| — | 126.10 | 135.60 | 130.85 | +0.92 | 33.0% | 950 | 33.0% | -0.08 | 5.92 | 2.65 | 9.20 | — |
| — | 118.00 | 124.80 | 121.40 | +0.90 | 32.8% | 960 | 32.8% | -0.10 | 7.00 | 3.40 | 10.60 | — |
| — | 109.00 | 118.30 | 113.65 | +0.89 | 32.6% | 970 | 32.6% | -0.11 | 8.65 | 4.00 | 13.30 | — |
| — | 100.20 | 109.60 | 104.90 | +0.87 | 32.5% | 980 | 32.5% | -0.13 | 9.95 | 5.10 | 14.80 | — |
| — | 92.10 | 100.90 | 96.50 | +0.85 | 32.3% | 990 | 32.3% | -0.15 | 11.85 | 7.00 | 16.70 | — |
| — | 84.00 | 93.50 | 88.75 | +0.82 | 32.2% | 1000 | 32.2% | -0.18 | 13.95 | 9.10 | 18.80 | — |
| — | 77.00 | 86.30 | 81.65 | +0.80 | 32.0% | 1010 | 32.0% | -0.20 | 16.50 | 13.10 | 19.90 | — |
| — | 70.00 | 76.70 | 73.35 | +0.77 | 31.9% | 1020 | 31.9% | -0.23 | 19.65 | 16.10 | 23.20 | — |
| — | 63.00 | 70.20 | 66.60 | +0.74 | 31.7% | 1030 | 31.7% | -0.26 | 22.35 | 19.30 | 25.40 | — |
| — | 57.00 | 62.50 | 59.75 | +0.71 | 31.6% | 1040 | 31.6% | -0.30 | 26.90 | 23.60 | 30.20 | — |
| — | 50.20 | 57.90 | 54.05 | +0.67 | 31.5% | 1050 | 31.5% | -0.33 | 30.85 | 27.60 | 34.10 | — |
| — | 45.00 | 51.90 | 48.45 | +0.63 | 31.3% | 1060 | 31.3% | -0.37 | 34.85 | 31.10 | 38.60 | — |
| — | 40.30 | 45.00 | 42.65 | +0.60 | 31.2% | 1070 | 31.2% | -0.41 | 39.35 | 36.00 | 42.70 | — |
| — | 35.30 | 40.20 | 37.75 | +0.56 | 31.1% | 1080 | 31.1% | -0.45 | 44.00 | 41.20 | 46.80 | — |
| — | 30.00 | 35.80 | 32.90 | +0.52 | 31.0% | 1090 | — | — | 50.15 | 47.60 | 52.70 | — |
| — | 25.20 | 31.90 | 28.55 | — | — | 1100 | 30.9% | -0.53 | 56.05 | 52.60 | 59.50 | — |
| — | 22.10 | 28.10 | 25.10 | +0.44 | 30.8% | 1110 | 30.8% | -0.57 | 62.35 | 59.00 | 65.70 | — |
| — | 18.80 | 24.80 | 21.80 | +0.40 | 30.7% | 1120 | 30.7% | -0.61 | 68.75 | 65.20 | 72.30 | — |
| — | 15.40 | 21.90 | 18.65 | +0.36 | 30.6% | 1130 | 30.6% | -0.65 | 75.00 | 70.70 | 79.30 | — |
| — | 13.00 | 19.30 | 16.15 | +0.33 | 30.5% | 1140 | 30.5% | -0.68 | 82.00 | 77.40 | 86.60 | — |
| — | 8.90 | 15.10 | 12.00 | +0.26 | 30.3% | 1160 | 30.3% | -0.75 | 98.35 | 94.40 | 102.30 | — |
| — | 7.40 | 13.40 | 10.40 | +0.23 | 30.2% | 1170 | 30.2% | -0.78 | 106.65 | 102.80 | 110.50 | — |
| — | 4.40 | 10.70 | 7.55 | +0.18 | 30.1% | 1190 | 30.1% | -0.84 | 123.35 | 118.70 | 128.00 | — |
| — | 3.30 | 8.70 | 6.00 | +0.16 | 30.1% | 1200 | 30.1% | -0.86 | 132.15 | 127.50 | 136.80 | — |
| — | 0.90 | 9.80 | 5.35 | +0.13 | 30.1% | 1210 | 30.1% | -0.89 | 141.45 | 137.40 | 145.50 | — |
| — | — | 8.40 | — | +0.12 | 30.0% | 1220 | 30.0% | -0.91 | 150.85 | 146.80 | 154.90 | — |
| — | — | 8.90 | — | +0.09 | 30.0% | 1240 | 30.0% | -0.94 | 170.50 | 166.00 | 175.00 | — |
| — | — | 8.60 | — | +0.07 | 30.0% | 1250 | 30.0% | -0.95 | 179.75 | 175.70 | 183.80 | — |
| — | — | 8.50 | — | +0.06 | 30.1% | 1260 | 30.1% | -0.97 | 190.15 | 185.60 | 194.70 | — |
| — | — | 8.20 | — | +0.05 | 30.2% | 1280 | 30.2% | -0.99 | 209.55 | 205.10 | 214.00 | — |
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.