Spot 1067.34
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 207.70 | 217.00 | 212.35 | +0.98 | 36.5% | 860 | 36.5% | -0.02 | 2.17 | 0.25 | 4.10 | — |
| — | 188.00 | 196.60 | 192.30 | +0.97 | 36.0% | 880 | 36.0% | -0.03 | 3.27 | 0.55 | 6.00 | — |
| — | 178.70 | 188.00 | 183.35 | +0.96 | 35.8% | 890 | 35.8% | -0.04 | 3.45 | 0.60 | 6.30 | — |
| — | 159.60 | 169.00 | 164.30 | +0.95 | 35.3% | 910 | 35.3% | -0.05 | 3.35 | 1.10 | 5.60 | — |
| — | 150.50 | 159.80 | 155.15 | +0.94 | 35.0% | 920 | 35.0% | -0.06 | 4.45 | 1.70 | 7.20 | — |
| — | 140.60 | 150.00 | 145.30 | +0.92 | 34.7% | 930 | 34.7% | -0.08 | 5.05 | 2.30 | 7.80 | — |
| — | 122.70 | 132.00 | 127.35 | +0.89 | 34.2% | 950 | 34.2% | -0.11 | 6.45 | 3.10 | 9.80 | — |
| — | 114.00 | 123.20 | 118.60 | +0.87 | 33.9% | 960 | 33.9% | -0.13 | 7.60 | 4.30 | 10.90 | — |
| — | 105.80 | 114.60 | 110.20 | +0.85 | 33.7% | 970 | 33.7% | -0.15 | 9.15 | 6.00 | 12.30 | — |
| — | 97.00 | 106.40 | 101.70 | +0.83 | 33.4% | 980 | 33.4% | -0.17 | 10.70 | 7.60 | 13.80 | — |
| — | 90.00 | 98.30 | 94.15 | +0.80 | 33.1% | 990 | 33.1% | -0.20 | 12.10 | 8.60 | 15.60 | — |
| — | 83.10 | 90.40 | 86.75 | +0.78 | 32.9% | 1000 | 32.9% | -0.23 | 14.35 | 11.00 | 17.70 | — |
| — | 75.00 | 83.00 | 79.00 | +0.75 | 32.6% | 1010 | 32.6% | -0.26 | 17.05 | 13.80 | 20.30 | — |
| — | 68.00 | 76.00 | 72.00 | +0.71 | 32.4% | 1020 | 32.4% | -0.29 | 19.70 | 16.30 | 23.10 | — |
| — | 61.40 | 69.40 | 65.40 | +0.68 | 32.1% | 1030 | 32.1% | -0.32 | 22.65 | 19.50 | 25.80 | — |
| — | 55.20 | 62.80 | 59.00 | +0.64 | 31.9% | 1040 | 31.9% | -0.36 | 26.25 | 22.30 | 30.20 | — |
| — | 49.40 | 56.80 | 53.10 | +0.60 | 31.7% | 1050 | 31.7% | -0.40 | 30.20 | 27.10 | 33.30 | — |
| — | 44.30 | 51.00 | 47.65 | +0.56 | 31.4% | 1060 | 31.4% | -0.44 | 33.90 | 30.70 | 37.10 | — |
| — | 39.00 | 45.90 | 42.45 | +0.52 | 31.2% | 1070 | 31.2% | -0.48 | 38.25 | 35.50 | 41.00 | — |
| — | 34.20 | 41.00 | 37.60 | +0.48 | 31.0% | 1080 | 31.0% | -0.52 | 44.10 | 40.90 | 47.30 | — |
| — | 30.50 | 36.70 | 33.60 | — | — | 1090 | — | — | 49.35 | 46.50 | 52.20 | — |
| — | 26.10 | 32.70 | 29.40 | — | — | 1100 | 30.7% | -0.60 | 55.65 | 52.60 | 58.70 | — |
| — | 22.10 | 29.00 | 25.55 | +0.36 | 30.5% | 1110 | 30.5% | -0.64 | 62.05 | 59.00 | 65.10 | — |
| — | 18.50 | 25.60 | 22.05 | +0.33 | 30.4% | 1120 | 30.4% | -0.68 | 69.45 | 66.00 | 72.90 | — |
| — | 15.20 | 22.70 | 18.95 | +0.29 | 30.2% | 1130 | 30.2% | -0.72 | 76.80 | 72.90 | 80.70 | — |
| — | 12.50 | 19.50 | 16.00 | +0.26 | 30.1% | 1140 | 30.1% | -0.76 | 84.50 | 80.40 | 88.60 | — |
| — | 10.00 | 17.50 | 13.75 | +0.23 | 30.0% | 1150 | 30.0% | -0.79 | 91.65 | 88.30 | 95.00 | — |
| — | 7.80 | 14.80 | 11.30 | +0.20 | 29.9% | 1160 | 29.9% | -0.82 | 100.45 | 96.50 | 104.40 | — |
| — | 5.90 | 13.00 | 9.45 | +0.17 | 29.8% | 1170 | 29.8% | -0.85 | 109.25 | 104.60 | 113.90 | — |
| — | 4.40 | 10.20 | 7.30 | +0.15 | 29.7% | 1180 | 29.7% | -0.87 | 117.55 | 113.60 | 121.50 | — |
| — | 3.40 | 9.30 | 6.35 | +0.12 | 29.6% | 1190 | 29.6% | -0.90 | 125.70 | 122.40 | 129.00 | — |
| 7 | 3.90 | 8.00 | 5.95 | +0.11 | 29.6% | 1200 | 29.6% | -0.92 | 135.00 | 132.20 | 137.80 | 0 |
| 6 | 1.80 | 8.20 | 5.00 | +0.09 | 29.6% | 1210 | 29.6% | -0.94 | 144.15 | 141.30 | 147.00 | 0 |
| 0 | 0.90 | 6.50 | 3.70 | +0.07 | 29.6% | 1220 | 29.6% | -0.95 | 154.75 | 150.70 | 158.80 | 0 |
| 0 | 0.95 | 6.10 | 3.52 | +0.06 | 29.6% | 1230 | 29.6% | -0.97 | 163.50 | 159.00 | 168.00 | 0 |
| 0 | 0.05 | 7.20 | 3.62 | +0.05 | 29.6% | 1240 | 29.6% | -0.98 | 173.75 | 169.90 | 177.60 | — |
| — | 0.05 | 6.90 | 3.48 | +0.04 | 29.6% | 1250 | 29.6% | -0.99 | 183.80 | 179.60 | 188.00 | — |
| — | 0.60 | 5.10 | 2.85 | +0.04 | 29.7% | 1260 | 29.7% | -1.00 | 193.65 | 189.30 | 198.00 | — |
| — | 0.20 | 4.90 | 2.55 | +0.03 | 29.7% | 1270 | 29.7% | -1.00 | 203.45 | 199.10 | 207.80 | — |
| — | 0.20 | 6.40 | 3.30 | +0.02 | 29.8% | 1280 | 29.8% | -1.00 | 213.45 | 209.00 | 217.90 | — |
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.