Spot 1064.21
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 205.50 | 214.40 | 209.95 | — | — | 860 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 195.80 | 204.60 | 200.20 | — | — | 870 | — | — | 2.55 | 0.20 | 4.90 | — |
| — | 176.40 | 185.20 | 180.80 | — | — | 890 | — | — | 2.80 | 0.60 | 5.00 | — |
| — | 166.90 | 174.60 | 170.75 | — | — | 900 | — | — | 4.15 | 1.00 | 7.30 | — |
| — | 148.50 | 155.50 | 152.00 | — | — | 920 | — | — | 4.40 | 0.70 | 8.10 | — |
| — | 138.80 | 146.20 | 142.50 | — | — | 930 | — | — | 4.83 | 1.55 | 8.10 | — |
| — | 130.10 | 137.00 | 133.55 | — | — | 940 | — | — | 5.10 | 2.60 | 7.60 | — |
| — | 120.60 | 128.00 | 124.30 | — | — | 950 | — | — | 6.65 | 3.30 | 10.00 | — |
| — | 111.10 | 119.20 | 115.15 | — | — | 960 | — | — | 7.40 | 3.80 | 11.00 | — |
| — | 102.80 | 110.90 | 106.85 | — | — | 970 | — | — | 8.40 | 5.40 | 11.40 | — |
| — | 94.60 | 102.00 | 98.30 | — | — | 980 | — | — | 10.55 | 7.30 | 13.80 | — |
| — | 86.50 | 94.00 | 90.25 | — | — | 990 | — | — | 12.25 | 9.60 | 14.90 | — |
| — | 78.90 | 86.80 | 82.85 | — | — | 1000 | — | — | 13.30 | 11.30 | 15.30 | — |
| — | 71.50 | 78.00 | 74.75 | — | — | 1010 | — | — | 17.05 | 14.10 | 20.00 | — |
| — | 64.40 | 71.60 | 68.00 | — | — | 1020 | — | — | 19.70 | 16.60 | 22.80 | — |
| — | 57.70 | 64.70 | 61.20 | — | — | 1030 | — | — | 22.70 | 19.50 | 25.90 | — |
| — | 51.80 | 59.00 | 55.40 | — | — | 1040 | — | — | 26.10 | 23.20 | 29.00 | — |
| — | 46.90 | 51.90 | 49.40 | — | — | 1050 | — | — | 30.70 | 28.20 | 33.20 | — |
| — | 41.50 | 45.90 | 43.70 | — | — | 1060 | 31.8% | -0.45 | 35.00 | 32.80 | 37.20 | — |
| — | 35.60 | 41.80 | 38.70 | +0.51 | 31.6% | 1070 | 31.6% | -0.49 | 40.05 | 36.90 | 43.20 | — |
| — | 31.90 | 36.70 | 34.30 | +0.47 | 31.5% | 1080 | 31.5% | -0.54 | 44.75 | 41.60 | 47.90 | — |
| — | 26.50 | 30.80 | 28.65 | +0.43 | 31.4% | 1090 | 31.4% | -0.58 | 50.50 | 47.30 | 53.70 | — |
| — | 23.80 | 26.80 | 25.30 | +0.39 | 31.2% | 1100 | 31.2% | -0.62 | 57.25 | 53.60 | 60.90 | — |
| — | 18.20 | 25.30 | 21.75 | +0.35 | 31.1% | 1110 | 31.1% | -0.66 | 64.00 | 60.10 | 67.90 | — |
| — | 15.00 | 22.60 | 18.80 | +0.31 | 31.0% | 1120 | 31.0% | -0.70 | 70.50 | 67.00 | 74.00 | — |
| — | 13.30 | 17.40 | 15.35 | +0.27 | 30.9% | 1130 | 30.9% | -0.74 | 78.50 | 75.60 | 81.40 | — |
| — | 7.00 | 13.00 | 10.00 | +0.18 | 30.7% | 1160 | 30.7% | -0.83 | 102.10 | 98.20 | 106.00 | — |
| — | 3.50 | 10.00 | 6.75 | +0.13 | 30.6% | 1180 | 30.6% | -0.88 | 119.60 | 115.60 | 123.60 | — |
| — | 2.40 | 8.90 | 5.65 | +0.11 | 30.6% | 1190 | 30.6% | -0.91 | 128.75 | 124.50 | 133.00 | — |
| — | 2.20 | 7.60 | 4.90 | +0.09 | 30.6% | 1200 | 30.6% | -0.93 | 137.75 | 134.20 | 141.30 | — |
| — | 1.80 | 7.70 | 4.75 | +0.08 | 30.6% | 1210 | 30.6% | -0.94 | 147.05 | 143.50 | 150.60 | — |
| — | 1.00 | 7.30 | 4.15 | +0.06 | 30.7% | 1230 | 30.7% | -0.97 | 166.25 | 162.40 | 170.10 | — |
| — | 0.90 | 7.20 | 4.05 | +0.05 | 30.7% | 1240 | 30.7% | -0.98 | 175.95 | 172.10 | 179.80 | — |
| — | 0.60 | 4.20 | 2.40 | +0.04 | 30.8% | 1250 | 30.8% | -0.99 | 185.75 | 181.90 | 189.60 | — |
| — | 0.40 | 4.90 | 2.65 | +0.03 | 31.0% | 1270 | 31.0% | -1.00 | 205.15 | 200.70 | 209.60 | — |
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.