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 | |
| — | 203.30 | 213.00 | 208.15 | +1.00 | 39.5% | 860 | 39.5% | +0.00 | — | — | 4.90 | — |
| — | 183.30 | 192.00 | 187.65 | +1.00 | 38.0% | 880 | 38.0% | +0.00 | — | — | 4.90 | — |
| — | 173.60 | 183.00 | 178.30 | +1.00 | 37.3% | 890 | 37.3% | -0.00 | — | — | 3.10 | — |
| — | 153.10 | 162.00 | 157.55 | +1.00 | 35.9% | 910 | 35.9% | -0.00 | — | — | 4.90 | — |
| — | 143.10 | 152.00 | 147.55 | +1.00 | 35.2% | 920 | 35.2% | -0.00 | — | — | 4.90 | — |
| — | 133.10 | 142.00 | 137.55 | +1.00 | 34.6% | 930 | 34.6% | -0.00 | — | — | 4.90 | — |
| — | 113.10 | 122.00 | 117.55 | +1.00 | 33.5% | 950 | 33.5% | -0.00 | — | — | 0.15 | — |
| — | 103.40 | 112.10 | 107.75 | +1.00 | 33.0% | 960 | 33.0% | -0.00 | — | — | 4.90 | — |
| — | 93.70 | 103.00 | 98.35 | +1.00 | 32.4% | 970 | 32.4% | -0.00 | — | — | 3.00 | — |
| — | 84.20 | 93.00 | 88.60 | +1.00 | 31.8% | 980 | 31.8% | -0.00 | — | — | 0.25 | — |
| — | 74.60 | 83.00 | 78.80 | +0.99 | 31.4% | 990 | 31.4% | -0.01 | — | — | 0.90 | — |
| — | 64.00 | 72.40 | 68.20 | +0.98 | 30.9% | 1000 | 30.9% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 59.00 | 67.50 | 63.25 | +0.97 | 30.7% | 1005 | 30.7% | -0.03 | 0.47 | 0.15 | 0.80 | — |
| — | 54.50 | 63.60 | 59.05 | +0.96 | 30.5% | 1010 | 30.5% | -0.04 | — | — | 0.90 | — |
| — | 50.20 | 58.00 | 54.10 | +0.95 | 30.3% | 1015 | 30.3% | -0.05 | 0.70 | 0.30 | 1.10 | — |
| — | 45.20 | 53.20 | 49.20 | +0.93 | 30.1% | 1020 | 30.1% | -0.07 | 0.95 | 0.30 | 1.60 | — |
| — | 41.40 | 49.00 | 45.20 | +0.91 | 29.9% | 1025 | 29.9% | -0.09 | 1.18 | 0.55 | 1.80 | — |
| — | 36.80 | 44.70 | 40.75 | +0.88 | 29.8% | 1030 | 29.8% | -0.12 | 1.93 | 0.75 | 3.10 | — |
| — | 32.20 | 40.30 | 36.25 | +0.85 | 29.6% | 1035 | 29.6% | -0.15 | 2.35 | 1.00 | 3.70 | — |
| — | 28.70 | 36.20 | 32.45 | +0.81 | 29.5% | 1040 | 29.5% | -0.19 | 2.95 | 1.50 | 4.40 | — |
| — | 25.20 | 32.30 | 28.75 | +0.77 | 29.4% | 1045 | 29.4% | -0.24 | 4.55 | 2.80 | 6.30 | — |
| — | 23.20 | 30.40 | 26.80 | +0.74 | 29.4% | 1047.5 | 29.4% | -0.26 | 5.30 | 3.30 | 7.30 | — |
| — | 22.00 | 28.60 | 25.30 | +0.72 | 29.3% | 1050 | 29.3% | -0.28 | 5.80 | 3.70 | 7.90 | — |
| — | 19.40 | 26.90 | 23.15 | +0.69 | 29.3% | 1052.5 | 29.3% | -0.31 | 6.90 | 4.30 | 9.50 | — |
| — | 17.70 | 25.00 | 21.35 | +0.66 | 29.2% | 1055 | 29.2% | -0.34 | 7.10 | 4.80 | 9.40 | — |
| — | 16.60 | 23.60 | 20.10 | +0.63 | 29.2% | 1057.5 | 29.2% | -0.37 | 8.05 | 6.30 | 9.80 | — |
| — | 15.10 | 22.00 | 18.55 | +0.60 | 29.2% | 1060 | 29.2% | -0.40 | 8.85 | 6.40 | 11.30 | — |
| — | 13.60 | 20.70 | 17.15 | +0.57 | 29.2% | 1062.5 | 29.2% | -0.43 | 9.05 | 5.80 | 12.30 | — |
| — | 12.40 | 19.00 | 15.70 | +0.54 | 29.2% | 1065 | 29.2% | -0.46 | 10.55 | 7.70 | 13.40 | — |
| — | 11.90 | 18.00 | 14.95 | +0.51 | 29.2% | 1067.5 | 29.2% | -0.49 | 11.20 | 8.10 | 14.30 | — |
| — | 9.20 | 16.20 | 12.70 | +0.48 | 29.2% | 1070 | 29.2% | -0.52 | 12.85 | 10.00 | 15.70 | — |
| — | 9.50 | 15.60 | 12.55 | +0.45 | 29.2% | 1072.5 | 29.2% | -0.55 | 14.60 | 12.00 | 17.20 | — |
| — | 8.10 | 14.40 | 11.25 | +0.42 | 29.2% | 1075 | 29.2% | -0.58 | 15.70 | 12.60 | 18.80 | — |
| — | 7.60 | 13.50 | 10.55 | +0.39 | 29.2% | 1077.5 | 29.2% | -0.61 | 17.75 | 15.10 | 20.40 | — |
| — | 6.70 | 11.40 | 9.05 | +0.36 | 29.3% | 1080 | 29.3% | -0.64 | 19.40 | 16.70 | 22.10 | — |
| — | 4.30 | 8.40 | 6.35 | +0.31 | 29.3% | 1085 | 29.3% | -0.70 | 22.75 | 19.70 | 25.80 | — |
| — | 4.10 | 8.70 | 6.40 | +0.26 | 29.5% | 1090 | 29.5% | -0.75 | 26.00 | 22.40 | 29.60 | — |
| — | 2.20 | 6.10 | 4.15 | +0.21 | 29.6% | 1095 | 29.6% | -0.79 | 30.00 | 26.40 | 33.60 | — |
| — | 2.20 | 4.80 | 3.50 | +0.17 | 29.7% | 1100 | 29.7% | -0.83 | 34.15 | 30.60 | 37.70 | — |
| — | 0.90 | 4.00 | 2.45 | +0.14 | 29.8% | 1105 | 29.8% | -0.87 | 38.50 | 35.00 | 42.00 | — |
| — | 0.70 | 3.40 | 2.05 | +0.11 | 30.0% | 1110 | 30.0% | -0.89 | 43.75 | 41.00 | 46.50 | — |
| — | 0.05 | 5.70 | 2.88 | +0.09 | 30.1% | 1115 | 30.1% | -0.92 | 47.95 | 44.60 | 51.30 | — |
| — | 0.25 | 1.95 | 1.10 | +0.06 | 30.2% | 1120 | 30.2% | -0.94 | 53.00 | 49.30 | 56.70 | — |
| — | 0.25 | 1.65 | 0.95 | +0.05 | 30.2% | 1125 | 30.2% | -0.96 | 57.80 | 54.10 | 61.50 | — |
| — | 0.50 | 0.85 | 0.68 | +0.04 | 30.3% | 1130 | 30.3% | -0.97 | 62.65 | 59.00 | 66.30 | — |
| — | 0.05 | 2.00 | 1.02 | +0.03 | 30.2% | 1135 | 30.2% | -0.98 | 67.80 | 63.30 | 72.30 | — |
| — | 0.15 | 1.00 | 0.57 | +0.02 | 30.2% | 1140 | 30.2% | -0.99 | 73.15 | 68.80 | 77.50 | — |
| — | — | 1.90 | — | +0.01 | 30.1% | 1150 | — | — | 82.70 | 78.20 | 87.20 | — |
| — | — | 4.90 | — | — | — | 1160 | 29.8% | -1.00 | 92.70 | 88.20 | 97.20 | — |
| — | — | 4.90 | — | +0.00 | 29.7% | 1170 | 29.7% | -1.00 | 102.95 | 98.80 | 107.10 | — |
| — | — | 4.90 | — | +0.00 | 29.5% | 1180 | 29.5% | -1.00 | 112.65 | 108.10 | 117.20 | — |
| — | — | 4.90 | — | +0.00 | 29.5% | 1190 | 29.5% | -1.00 | 122.65 | 118.10 | 127.20 | — |
| — | — | 4.90 | — | +0.00 | 29.5% | 1200 | 29.5% | -1.00 | 132.65 | 128.10 | 137.20 | — |
| — | — | 4.90 | — | +0.00 | 29.6% | 1210 | 29.6% | -1.00 | 142.65 | 138.10 | 147.20 | — |
| — | — | 4.90 | — | +0.00 | 29.8% | 1220 | 29.8% | -1.00 | 152.65 | 148.10 | 157.20 | — |
| — | — | 4.90 | — | +0.00 | 30.0% | 1230 | 30.0% | -1.00 | 162.65 | 158.10 | 167.20 | — |
| — | — | 4.90 | — | +0.00 | 30.3% | 1240 | 30.3% | -1.00 | 172.65 | 168.10 | 177.20 | — |
| — | — | 4.90 | — | +0.00 | 30.6% | 1250 | 30.6% | -1.00 | 182.65 | 178.10 | 187.20 | — |
| — | — | 3.10 | — | +0.00 | 30.9% | 1260 | 30.9% | -1.00 | 192.65 | 188.10 | 197.20 | — |
| — | — | 2.00 | — | +0.00 | 31.2% | 1270 | 31.2% | -1.00 | 202.65 | 198.10 | 207.20 | — |
| — | — | 4.90 | — | +0.00 | 31.5% | 1280 | 31.5% | -1.00 | 212.65 | 208.10 | 217.20 | — |
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.