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 | |
| 0 | 207.30 | 216.60 | 211.95 | +1.00 | 39.8% | 860 | 39.8% | -0.00 | — | — | 7.30 | 0 |
| 0 | 197.20 | 206.40 | 201.80 | +1.00 | 38.8% | 870 | 38.8% | -0.00 | — | — | 7.30 | — |
| 0 | 178.00 | 186.40 | 182.20 | +1.00 | 37.0% | 890 | 37.0% | -0.00 | — | — | 3.10 | 0 |
| 0 | 168.00 | 176.50 | 172.25 | +1.00 | 36.1% | 900 | 36.1% | -0.00 | — | — | 7.30 | 1 |
| 0 | 148.50 | 156.60 | 152.55 | +0.99 | 34.4% | 920 | 34.4% | -0.01 | — | — | 7.40 | 0 |
| — | 138.60 | 146.70 | 142.65 | +0.99 | 33.6% | 930 | 33.6% | -0.01 | — | — | 7.40 | — |
| — | 128.70 | 136.80 | 132.75 | +0.99 | 32.9% | 940 | 32.9% | -0.01 | — | — | 7.50 | — |
| — | 118.90 | 127.00 | 122.95 | +0.98 | 32.2% | 950 | 32.2% | -0.02 | 3.58 | 0.05 | 7.10 | — |
| — | 108.00 | 117.20 | 112.60 | +0.98 | 31.6% | 960 | 31.6% | -0.02 | 3.62 | 0.05 | 7.20 | — |
| — | 99.30 | 107.50 | 103.40 | +0.97 | 31.0% | 970 | 31.0% | -0.03 | 1.98 | 0.05 | 3.90 | — |
| — | 89.80 | 97.10 | 93.45 | +0.96 | 30.5% | 980 | 30.5% | -0.04 | 2.25 | 0.60 | 3.90 | — |
| — | 80.30 | 87.20 | 83.75 | +0.95 | 30.1% | 990 | 30.1% | -0.05 | 3.92 | 0.05 | 7.80 | — |
| — | 75.40 | 83.20 | 79.30 | +0.94 | 29.9% | 995 | 29.9% | -0.06 | 4.03 | 0.05 | 8.00 | — |
| — | 71.00 | 78.70 | 74.85 | +0.93 | 29.7% | 1000 | 29.7% | -0.07 | 4.30 | 0.40 | 8.20 | — |
| — | 66.00 | 75.70 | 70.85 | +0.92 | 29.5% | 1005 | 29.5% | -0.08 | 4.70 | 1.00 | 8.40 | — |
| — | 62.00 | 69.80 | 65.90 | +0.90 | 29.3% | 1010 | 29.3% | -0.10 | 5.55 | 2.40 | 8.70 | — |
| — | 58.00 | 65.10 | 61.55 | +0.89 | 29.2% | 1015 | 29.2% | -0.11 | 5.12 | 2.05 | 8.20 | — |
| — | 54.00 | 60.50 | 57.25 | +0.87 | 29.0% | 1020 | 29.0% | -0.13 | 6.65 | 3.70 | 9.60 | — |
| — | 49.20 | 55.70 | 52.45 | +0.86 | 28.9% | 1025 | 28.9% | -0.14 | 6.05 | 4.70 | 7.40 | — |
| — | 45.20 | 51.30 | 48.25 | +0.84 | 28.8% | 1030 | 28.8% | -0.16 | 6.50 | 4.30 | 8.70 | — |
| — | 41.30 | 48.70 | 45.00 | +0.82 | 28.7% | 1035 | 28.7% | -0.18 | 9.10 | 5.60 | 12.60 | — |
| — | 38.00 | 44.90 | 41.45 | +0.80 | 28.6% | 1040 | 28.6% | -0.20 | 10.75 | 7.70 | 13.80 | — |
| — | 34.00 | 41.90 | 37.95 | +0.77 | 28.5% | 1045 | 28.5% | -0.23 | 11.00 | 8.80 | 13.20 | — |
| — | 31.00 | 36.40 | 33.70 | +0.75 | 28.5% | 1050 | 28.5% | -0.25 | 13.30 | 11.70 | 14.90 | — |
| — | 27.40 | 35.10 | 31.25 | +0.72 | 28.4% | 1055 | 28.4% | -0.28 | 15.35 | 11.80 | 18.90 | — |
| — | 26.00 | 32.20 | 29.10 | +0.71 | 28.4% | 1057.5 | 28.4% | -0.29 | 16.40 | 14.30 | 18.50 | — |
| — | 24.90 | 30.60 | 27.75 | +0.69 | 28.4% | 1060 | 28.4% | -0.31 | 17.70 | 15.00 | 20.40 | — |
| — | 24.20 | 29.70 | 26.95 | +0.68 | 28.3% | 1062.5 | 28.3% | -0.32 | 19.15 | 16.20 | 22.10 | — |
| — | 22.20 | 27.90 | 25.05 | +0.66 | 28.3% | 1065 | 28.3% | -0.34 | 19.65 | 16.00 | 23.30 | — |
| — | 20.20 | 26.80 | 23.50 | +0.65 | 28.3% | 1067.5 | — | — | 20.85 | 17.50 | 24.20 | — |
| — | 19.00 | 26.00 | 22.50 | +0.63 | 28.3% | 1070 | 28.3% | -0.37 | 21.95 | 18.30 | 25.60 | — |
| — | 19.30 | 23.60 | 21.45 | +0.61 | 28.3% | 1072.5 | 28.3% | -0.39 | 23.30 | 20.20 | 26.40 | — |
| — | 18.40 | 23.20 | 20.80 | +0.60 | 28.2% | 1075 | 28.2% | -0.40 | 24.55 | 21.60 | 27.50 | — |
| — | 16.10 | 21.60 | 18.85 | +0.58 | 28.2% | 1077.5 | 28.2% | -0.42 | 26.20 | 23.00 | 29.40 | — |
| — | 14.90 | 20.10 | 17.50 | +0.56 | 28.2% | 1080 | 28.2% | -0.44 | 27.60 | 24.40 | 30.80 | — |
| — | 12.00 | 19.00 | 15.50 | +0.53 | 28.2% | 1085 | 28.2% | -0.48 | 30.40 | 27.10 | 33.70 | — |
| — | 12.30 | 16.30 | 14.30 | +0.49 | 28.2% | 1090 | 28.2% | -0.51 | 33.65 | 30.80 | 36.50 | — |
| — | 9.70 | 14.80 | 12.25 | +0.46 | 28.2% | 1095 | 28.2% | -0.55 | 36.20 | 32.60 | 39.80 | — |
| — | 8.00 | 12.50 | 10.25 | +0.42 | 28.2% | 1100 | 28.2% | -0.58 | 39.85 | 36.50 | 43.20 | — |
| — | 6.00 | 11.20 | 8.60 | +0.39 | 28.2% | 1105 | 28.2% | -0.61 | 43.50 | 40.40 | 46.60 | — |
| — | 5.00 | 9.70 | 7.35 | +0.36 | 28.2% | 1110 | 28.2% | -0.65 | 47.20 | 44.00 | 50.40 | — |
| — | 3.50 | 10.30 | 6.90 | +0.33 | 28.3% | 1115 | 28.3% | -0.68 | 50.75 | 47.10 | 54.40 | — |
| — | 2.00 | 7.50 | 4.75 | +0.30 | 28.3% | 1120 | 28.3% | -0.71 | 55.05 | 51.60 | 58.50 | — |
| — | 2.20 | 8.20 | 5.20 | +0.27 | 28.4% | 1125 | 28.4% | -0.74 | 58.60 | 54.70 | 62.50 | — |
| — | 1.75 | 6.00 | 3.88 | +0.24 | 28.5% | 1130 | 28.5% | -0.77 | 63.30 | 59.70 | 66.90 | — |
| — | 1.00 | 8.40 | 4.70 | +0.22 | 28.6% | 1135 | 28.6% | -0.79 | 67.35 | 63.60 | 71.10 | — |
| — | 0.25 | 7.60 | 3.92 | +0.19 | 28.7% | 1140 | 28.7% | -0.82 | 72.35 | 69.00 | 75.70 | — |
| — | 0.05 | 7.50 | 3.77 | +0.11 | 29.2% | 1160 | 29.2% | -0.90 | 90.65 | 86.70 | 94.60 | — |
| — | 0.05 | 7.40 | 3.73 | +0.09 | 29.5% | 1170 | 29.5% | -0.93 | 100.25 | 95.70 | 104.80 | — |
| — | — | 7.70 | — | +0.05 | 30.3% | 1190 | 30.3% | -0.97 | 120.00 | 115.40 | 124.60 | — |
| — | — | 7.60 | — | +0.03 | 30.7% | 1200 | 30.7% | -0.99 | 129.65 | 125.30 | 134.00 | — |
| — | — | 7.50 | — | +0.02 | 31.2% | 1210 | 31.2% | -1.00 | 139.65 | 135.30 | 144.00 | — |
| — | — | 7.50 | — | +0.02 | 31.6% | 1220 | 31.6% | -1.00 | 149.65 | 145.30 | 154.00 | — |
| — | — | 5.40 | — | +0.01 | 32.7% | 1240 | 32.7% | -1.00 | 169.65 | 165.30 | 174.00 | — |
| — | — | 7.40 | — | +0.01 | 33.3% | 1250 | 33.3% | -1.00 | 179.65 | 175.30 | 184.00 | — |
| — | — | 3.10 | — | +0.00 | 33.9% | 1260 | 33.9% | -1.00 | 189.65 | 185.30 | 194.00 | — |
| — | — | 7.40 | — | +0.00 | 35.1% | 1280 | 35.1% | -1.00 | 209.65 | 205.30 | 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.