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 | |
| — | 206.20 | 215.40 | 210.80 | +1.00 | 48.1% | 860 | 48.1% | -0.00 | — | — | 7.30 | — |
| — | 196.20 | 205.40 | 200.80 | +1.00 | 46.7% | 870 | 46.7% | -0.00 | — | — | 7.30 | — |
| — | 176.20 | 185.40 | 180.80 | +1.00 | 43.9% | 890 | 43.9% | -0.00 | — | — | 7.30 | — |
| — | 166.20 | 175.40 | 170.80 | +1.00 | 42.5% | 900 | 42.5% | -0.00 | — | — | 7.30 | — |
| — | 146.30 | 155.40 | 150.85 | +1.00 | 40.0% | 920 | 40.0% | -0.00 | — | — | 7.30 | — |
| — | 137.00 | 146.00 | 141.50 | +1.00 | 38.8% | 930 | 38.8% | -0.00 | — | — | 7.30 | — |
| — | 127.00 | 135.50 | 131.25 | +1.00 | 37.7% | 940 | 37.7% | -0.00 | — | — | 7.30 | — |
| — | 117.00 | 125.50 | 121.25 | +1.00 | 36.7% | 950 | 36.7% | -0.00 | — | — | 7.00 | — |
| — | 107.00 | 115.20 | 111.10 | +1.00 | 35.7% | 960 | 35.7% | -0.00 | — | — | 7.30 | — |
| — | 97.00 | 105.60 | 101.30 | +0.99 | 34.8% | 970 | 34.8% | -0.01 | — | — | 7.30 | — |
| — | 87.50 | 95.60 | 91.55 | +0.99 | 34.0% | 980 | 34.0% | -0.01 | — | — | 0.20 | — |
| — | 77.20 | 85.00 | 81.10 | +0.99 | 33.2% | 990 | 33.2% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 72.30 | 80.00 | 76.15 | +0.98 | 32.9% | 995 | 32.9% | -0.02 | 0.88 | 0.05 | 1.70 | — |
| — | 67.40 | 75.40 | 71.40 | +0.98 | 32.5% | 1000 | 32.5% | -0.02 | 2.12 | 0.05 | 4.20 | — |
| — | 63.10 | 70.90 | 67.00 | +0.97 | 32.2% | 1005 | 32.2% | -0.03 | 2.83 | 0.05 | 5.60 | — |
| — | 58.30 | 65.20 | 61.75 | +0.96 | 31.9% | 1010 | 31.9% | -0.04 | 0.85 | 0.20 | 1.50 | — |
| — | 53.60 | 60.80 | 57.20 | +0.95 | 31.6% | 1015 | 31.6% | -0.05 | 1.15 | 0.25 | 2.05 | — |
| — | 48.90 | 56.10 | 52.50 | +0.94 | 31.4% | 1020 | 31.4% | -0.06 | 2.30 | 0.80 | 3.80 | — |
| — | 44.00 | 51.00 | 47.50 | +0.93 | 31.2% | 1025 | 31.2% | -0.07 | 3.67 | 0.85 | 6.50 | — |
| — | 39.60 | 46.70 | 43.15 | +0.91 | 31.1% | 1030 | 31.1% | -0.09 | 2.75 | 1.50 | 4.00 | — |
| — | 35.30 | 41.40 | 38.35 | +0.89 | 30.9% | 1035 | 30.9% | -0.11 | 3.27 | 2.35 | 4.20 | — |
| — | 31.00 | 38.70 | 34.85 | +0.87 | 30.9% | 1040 | 30.9% | -0.13 | 4.15 | 3.10 | 5.20 | — |
| — | 27.10 | 34.40 | 30.75 | +0.85 | 30.8% | 1045 | 30.8% | -0.15 | 5.25 | 4.10 | 6.40 | — |
| — | 23.40 | 28.90 | 26.15 | +0.82 | 30.8% | 1050 | 30.8% | -0.18 | 6.60 | 5.30 | 7.90 | — |
| — | 19.80 | 27.50 | 23.65 | +0.78 | 30.8% | 1055 | 30.8% | -0.22 | 8.30 | 7.00 | 9.60 | — |
| — | 18.80 | 24.20 | 21.50 | +0.77 | 30.8% | 1057.5 | 30.8% | -0.24 | 8.85 | 5.60 | 12.10 | — |
| — | 16.50 | 22.50 | 19.50 | +0.75 | 30.9% | 1060 | 30.9% | -0.25 | 11.35 | 8.70 | 14.00 | — |
| — | 16.00 | 21.10 | 18.55 | +0.73 | 30.9% | 1062.5 | 30.9% | -0.27 | 11.05 | 8.30 | 13.80 | — |
| — | 14.30 | 19.80 | 17.05 | — | — | 1065 | — | — | 11.80 | 8.80 | 14.80 | — |
| — | 12.90 | 18.50 | 15.70 | — | — | 1067.5 | — | — | 12.95 | 10.00 | 15.90 | — |
| — | 11.50 | 18.30 | 14.90 | — | — | 1070 | — | — | 14.80 | 11.30 | 18.30 | — |
| — | 10.80 | 16.10 | 13.45 | — | — | 1072.5 | — | — | 16.15 | 12.80 | 19.50 | — |
| — | 9.40 | 15.00 | 12.20 | — | — | 1075 | 31.2% | -0.38 | 17.30 | 15.30 | 19.30 | — |
| — | 7.50 | 12.50 | 10.00 | +0.59 | 31.3% | 1077.5 | 31.3% | -0.41 | 19.30 | 16.40 | 22.20 | — |
| — | 6.80 | 11.80 | 9.30 | +0.57 | 31.4% | 1080 | 31.4% | -0.43 | 20.45 | 17.20 | 23.70 | — |
| — | 6.90 | 9.60 | 8.25 | +0.52 | 31.6% | 1085 | 31.6% | -0.48 | 23.25 | 21.00 | 25.50 | — |
| — | 4.00 | 10.00 | 7.00 | +0.47 | 31.9% | 1090 | 31.9% | -0.53 | 27.05 | 24.00 | 30.10 | — |
| — | 3.50 | 9.30 | 6.40 | +0.42 | 32.1% | 1095 | 32.1% | -0.58 | 30.50 | 27.20 | 33.80 | — |
| — | 1.10 | 8.60 | 4.85 | +0.38 | 32.4% | 1100 | 32.4% | -0.63 | 34.35 | 31.00 | 37.70 | — |
| — | 1.50 | 7.80 | 4.65 | +0.33 | 32.8% | 1105 | 32.8% | -0.67 | 37.55 | 34.70 | 40.40 | — |
| — | 1.60 | 5.20 | 3.40 | +0.31 | 32.9% | 1107.5 | 32.9% | -0.70 | 40.15 | 36.40 | 43.90 | — |
| — | 0.95 | 5.00 | 2.98 | +0.29 | 33.1% | 1110 | 33.1% | -0.72 | 42.30 | 38.50 | 46.10 | — |
| — | 0.35 | 7.80 | 4.08 | +0.27 | 33.3% | 1112.5 | 33.3% | -0.74 | 44.35 | 40.50 | 48.20 | — |
| — | 0.55 | 6.50 | 3.52 | +0.25 | 33.5% | 1115 | 33.5% | -0.76 | 47.20 | 43.90 | 50.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.21 | 33.9% | 1120 | 33.9% | -0.80 | 51.30 | 47.40 | 55.20 | — |
| — | 0.20 | 5.80 | 3.00 | +0.18 | 34.3% | 1125 | 34.3% | -0.83 | 55.70 | 52.10 | 59.30 | — |
| — | 0.05 | 7.20 | 3.62 | +0.15 | 34.7% | 1130 | 34.7% | -0.86 | 60.75 | 57.00 | 64.50 | — |
| — | 0.05 | 7.10 | 3.58 | +0.13 | 35.2% | 1135 | 35.2% | -0.89 | 65.65 | 62.10 | 69.20 | — |
| — | 0.05 | 1.65 | 0.85 | +0.10 | 35.7% | 1140 | 35.7% | -0.91 | 69.75 | 65.50 | 74.00 | — |
| — | 0.05 | 3.20 | 1.62 | +0.08 | 36.2% | 1145 | 36.2% | -0.93 | 75.00 | 71.00 | 79.00 | — |
| — | 0.05 | 6.90 | 3.48 | +0.05 | 37.4% | 1155 | 37.4% | -0.96 | 84.90 | 80.30 | 89.50 | — |
| — | — | 0.50 | — | +0.04 | 38.0% | 1160 | 38.0% | -0.97 | 89.65 | 85.30 | 94.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 39.3% | 1170 | 39.3% | -0.99 | 99.35 | 95.30 | 103.40 | — |
| — | — | 7.30 | — | +0.01 | 42.1% | 1190 | 42.1% | -1.00 | 119.65 | 115.30 | 124.00 | — |
| — | — | 1.00 | — | +0.01 | 43.6% | 1200 | 43.6% | -1.00 | 129.65 | 125.30 | 134.00 | — |
| — | — | 7.30 | — | +0.00 | 45.1% | 1210 | 45.1% | -1.00 | 139.65 | 135.30 | 144.00 | — |
| — | — | 7.30 | — | +0.00 | 46.7% | 1220 | 46.7% | -1.00 | 149.65 | 145.30 | 154.00 | — |
| — | — | 7.30 | — | +0.00 | 49.8% | 1240 | 49.8% | -1.00 | 169.65 | 165.30 | 174.00 | — |
| — | — | 7.30 | — | +0.00 | 51.4% | 1250 | 51.4% | -1.00 | 179.65 | 175.30 | 184.00 | — |
| — | — | 7.30 | — | +0.00 | 52.9% | 1260 | 52.9% | -1.00 | 189.65 | 185.30 | 194.00 | — |
| — | — | 7.30 | — | +0.00 | 55.7% | 1280 | 55.7% | -1.00 | 209.65 | 205.30 | 214.00 | 0 |
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.