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 | |
| — | 204.20 | 212.90 | 208.55 | +1.00 | 44.4% | 860 | 44.4% | -0.00 | — | — | 4.80 | — |
| — | 184.10 | 193.00 | 188.55 | +1.00 | 43.9% | 880 | 43.9% | -0.00 | — | — | 3.30 | — |
| — | 174.20 | 183.10 | 178.65 | +0.99 | 43.7% | 890 | 43.7% | -0.01 | — | — | 4.90 | — |
| — | 155.00 | 163.40 | 159.20 | +0.99 | 43.2% | 910 | 43.2% | -0.01 | 1.50 | 0.10 | 2.90 | — |
| — | 145.00 | 153.60 | 149.30 | +0.98 | 43.0% | 920 | 43.0% | -0.02 | 1.65 | 0.20 | 3.10 | — |
| — | 135.10 | 143.80 | 139.45 | +0.97 | 42.7% | 930 | 42.7% | -0.03 | 1.90 | 0.40 | 3.40 | — |
| — | 118.60 | 124.70 | 121.65 | +0.95 | 42.3% | 950 | 42.3% | -0.05 | 1.90 | 0.80 | 3.00 | — |
| — | 109.20 | 115.20 | 112.20 | +0.93 | 42.1% | 960 | 42.1% | -0.07 | 3.35 | 1.10 | 5.60 | — |
| — | 97.30 | 106.00 | 101.65 | +0.91 | 41.8% | 970 | 41.8% | -0.09 | 4.35 | 1.70 | 7.00 | — |
| — | 90.80 | 96.80 | 93.80 | +0.89 | 41.6% | 980 | 41.6% | -0.11 | 4.60 | 2.50 | 6.70 | — |
| — | 82.10 | 88.90 | 85.50 | +0.86 | 41.4% | 990 | 41.4% | -0.14 | 4.65 | 2.50 | 6.80 | — |
| — | 73.40 | 80.50 | 76.95 | +0.83 | 41.2% | 1000 | 41.2% | -0.17 | 7.55 | 5.50 | 9.60 | — |
| — | 69.20 | 76.40 | 72.80 | +0.81 | 41.1% | 1005 | 41.1% | -0.18 | 6.90 | 5.10 | 8.70 | — |
| — | 65.10 | 71.20 | 68.15 | +0.80 | 41.0% | 1010 | 41.0% | -0.20 | 8.80 | 7.10 | 10.50 | — |
| — | 61.30 | 68.60 | 64.95 | +0.78 | 41.0% | 1015 | 41.0% | -0.22 | 9.45 | 8.00 | 10.90 | — |
| — | 58.30 | 63.20 | 60.75 | +0.76 | 40.9% | 1020 | 40.9% | -0.24 | 11.25 | 9.10 | 13.40 | — |
| — | 54.40 | 61.00 | 57.70 | +0.73 | 40.8% | 1025 | 40.8% | -0.27 | 12.45 | 10.50 | 14.40 | — |
| — | 51.30 | 57.00 | 54.15 | +0.71 | 40.7% | 1030 | 40.7% | -0.29 | 13.95 | 10.90 | 17.00 | — |
| — | 47.60 | 53.10 | 50.35 | +0.69 | 40.6% | 1035 | 40.6% | -0.31 | 15.40 | 12.40 | 18.40 | — |
| — | 43.70 | 50.90 | 47.30 | +0.66 | 40.6% | 1040 | 40.6% | -0.34 | 16.85 | 13.80 | 19.90 | — |
| — | 40.80 | 47.80 | 44.30 | +0.64 | 40.5% | 1045 | 40.5% | -0.36 | 18.70 | 15.90 | 21.50 | — |
| — | 39.40 | 46.00 | 42.70 | +0.62 | 40.5% | 1047.5 | 40.5% | -0.38 | 19.05 | 15.80 | 22.30 | — |
| — | 38.20 | 44.70 | 41.45 | +0.61 | 40.4% | 1050 | 40.4% | -0.39 | 19.90 | 16.80 | 23.00 | — |
| — | 36.50 | 43.00 | 39.75 | +0.60 | 40.4% | 1052.5 | 40.4% | -0.40 | 21.20 | 17.80 | 24.60 | — |
| — | 35.20 | 41.70 | 38.45 | +0.59 | 40.4% | 1055 | 40.4% | -0.42 | 22.80 | 19.70 | 25.90 | — |
| — | 33.70 | 40.40 | 37.05 | +0.57 | 40.3% | 1057.5 | 40.3% | -0.43 | 23.30 | 20.60 | 26.00 | — |
| — | 31.90 | 39.00 | 35.45 | +0.56 | 40.3% | 1060 | 40.3% | -0.44 | 24.05 | 21.30 | 26.80 | — |
| — | 30.90 | 37.60 | 34.25 | +0.55 | 40.3% | 1062.5 | 40.3% | -0.46 | 25.45 | 22.20 | 28.70 | — |
| — | 29.70 | 36.30 | 33.00 | +0.53 | 40.3% | 1065 | 40.3% | -0.47 | 26.70 | 24.20 | 29.20 | — |
| — | 28.10 | 35.00 | 31.55 | +0.52 | 40.3% | 1067.5 | 40.3% | -0.48 | 27.85 | 24.70 | 31.00 | — |
| — | 27.00 | 33.80 | 30.40 | +0.51 | 40.2% | 1070 | 40.2% | -0.50 | 29.20 | 27.00 | 31.40 | — |
| — | 26.50 | 32.60 | 29.55 | +0.49 | 40.2% | 1072.5 | 40.2% | -0.51 | 30.70 | 28.30 | 33.10 | — |
| — | 23.80 | 31.50 | 27.65 | +0.48 | 40.2% | 1075 | 40.2% | -0.52 | 31.70 | 29.40 | 34.00 | — |
| — | 23.90 | 30.30 | 27.10 | +0.47 | 40.2% | 1077.5 | 40.2% | -0.54 | 33.35 | 30.90 | 35.80 | — |
| — | 22.80 | 29.00 | 25.90 | +0.45 | 40.2% | 1080 | 40.2% | -0.55 | 35.00 | 32.30 | 37.70 | — |
| — | 21.00 | 27.00 | 24.00 | +0.43 | 40.2% | 1085 | 40.2% | -0.58 | 37.85 | 35.00 | 40.70 | — |
| — | 19.40 | 25.00 | 22.20 | +0.40 | 40.2% | 1090 | 40.2% | -0.60 | 40.45 | 38.10 | 42.80 | — |
| — | 16.40 | 22.60 | 19.50 | +0.38 | 40.2% | 1095 | 40.2% | -0.63 | 44.20 | 41.40 | 47.00 | — |
| — | 15.80 | 18.90 | 17.35 | +0.35 | 40.2% | 1100 | 40.2% | -0.65 | 47.55 | 44.60 | 50.50 | — |
| — | 12.70 | 18.20 | 15.45 | +0.33 | 40.2% | 1105 | 40.2% | -0.67 | 51.25 | 48.60 | 53.90 | — |
| — | 11.10 | 16.60 | 13.85 | +0.30 | 40.2% | 1110 | 40.2% | -0.70 | 54.25 | 51.00 | 57.50 | — |
| — | 11.30 | 14.90 | 13.10 | +0.28 | 40.3% | 1115 | 40.3% | -0.72 | 57.90 | 54.80 | 61.00 | — |
| — | 8.20 | 15.40 | 11.80 | +0.26 | 40.3% | 1120 | 40.3% | -0.74 | 61.50 | 58.00 | 65.00 | — |
| — | 6.90 | 12.20 | 9.55 | +0.24 | 40.4% | 1125 | 40.4% | -0.76 | 65.10 | 61.90 | 68.30 | — |
| — | 6.30 | 13.30 | 9.80 | +0.22 | 40.4% | 1130 | 40.4% | -0.78 | 69.30 | 66.00 | 72.60 | — |
| — | 5.50 | 8.80 | 7.15 | +0.19 | 40.5% | 1140 | 40.5% | -0.82 | 77.55 | 74.30 | 80.80 | — |
| — | 4.30 | 9.00 | 6.65 | +0.16 | 40.6% | 1150 | 40.6% | -0.85 | 86.20 | 82.90 | 89.50 | — |
| — | 3.10 | 7.60 | 5.35 | +0.13 | 40.7% | 1160 | 40.7% | -0.88 | 95.05 | 91.70 | 98.40 | — |
| — | 1.80 | 5.10 | 3.45 | +0.11 | 40.8% | 1170 | 40.8% | -0.90 | 104.10 | 101.10 | 107.10 | — |
| — | 1.55 | 5.00 | 3.27 | +0.09 | 40.9% | 1180 | 40.9% | -0.92 | 113.50 | 110.60 | 116.40 | — |
| — | 0.70 | 4.10 | 2.40 | +0.07 | 40.9% | 1190 | 40.9% | -0.94 | 122.95 | 120.00 | 125.90 | — |
| — | 1.65 | 2.55 | 2.10 | +0.05 | 40.9% | 1200 | 40.9% | -0.95 | 132.30 | 129.10 | 135.50 | — |
| — | 0.30 | 3.20 | 1.75 | +0.04 | 40.8% | 1210 | 40.8% | -0.97 | 143.55 | 139.40 | 147.70 | — |
| — | 0.95 | 3.20 | 2.08 | +0.03 | 40.7% | 1220 | 40.7% | -0.98 | 153.60 | 149.20 | 158.00 | — |
| — | 0.10 | 2.95 | 1.52 | +0.02 | 40.3% | 1240 | 40.3% | -0.99 | 172.90 | 168.00 | 177.80 | — |
| — | 0.05 | 1.90 | 0.97 | +0.01 | 39.7% | 1260 | 39.7% | -1.00 | 192.85 | 188.00 | 197.70 | — |
| — | — | 4.90 | — | +0.00 | 39.0% | 1280 | 39.0% | -1.00 | 213.25 | 208.80 | 217.70 | — |
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.