Spot 1068.12
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 209.40 | 218.20 | 213.80 | +0.99 | 35.9% | 860 | 35.9% | -0.01 | 2.58 | 0.05 | 5.10 | — |
| — | 189.60 | 198.70 | 194.15 | +0.98 | 35.3% | 880 | 35.3% | -0.02 | 2.65 | 0.20 | 5.10 | — |
| — | 180.00 | 189.00 | 184.50 | +0.97 | 35.0% | 890 | 35.0% | -0.03 | 2.70 | 0.30 | 5.10 | — |
| — | 161.00 | 169.90 | 165.45 | +0.96 | 34.5% | 910 | 34.5% | -0.04 | 3.20 | 1.20 | 5.20 | — |
| — | 151.50 | 160.30 | 155.90 | +0.95 | 34.2% | 920 | 34.2% | -0.05 | 4.40 | 1.40 | 7.40 | — |
| — | 141.90 | 151.00 | 146.45 | +0.93 | 34.0% | 930 | 34.0% | -0.07 | 3.55 | 2.10 | 5.00 | — |
| — | 114.80 | 121.90 | 118.35 | +0.89 | 33.3% | 960 | 33.3% | -0.11 | 6.70 | 3.80 | 9.60 | — |
| — | 106.10 | 113.00 | 109.55 | +0.87 | 33.1% | 970 | 33.1% | -0.14 | 7.95 | 4.00 | 11.90 | — |
| — | 97.40 | 107.00 | 102.20 | +0.84 | 32.9% | 980 | 32.9% | -0.16 | 8.95 | 5.90 | 12.00 | — |
| — | 89.50 | 96.90 | 93.20 | +0.82 | 32.7% | 990 | 32.7% | -0.19 | 11.50 | 8.00 | 15.00 | — |
| — | 82.00 | 89.00 | 85.50 | +0.79 | 32.5% | 1000 | 32.5% | -0.22 | 13.70 | 10.40 | 17.00 | — |
| — | 74.00 | 81.50 | 77.75 | +0.76 | 32.3% | 1010 | 32.3% | -0.25 | 15.80 | 12.30 | 19.30 | — |
| — | 66.80 | 75.30 | 71.05 | +0.72 | 32.1% | 1020 | 32.1% | -0.28 | 18.85 | 15.50 | 22.20 | — |
| — | 60.00 | 67.40 | 63.70 | +0.69 | 32.0% | 1030 | 32.0% | -0.32 | 21.15 | 18.70 | 23.60 | — |
| — | 53.50 | 61.10 | 57.30 | +0.65 | 31.8% | 1040 | 31.8% | -0.36 | 25.55 | 22.40 | 28.70 | — |
| — | 47.40 | 55.20 | 51.30 | +0.61 | 31.7% | 1050 | 31.7% | -0.40 | 28.45 | 25.20 | 31.70 | — |
| — | 42.20 | 49.60 | 45.90 | +0.57 | 31.5% | 1060 | 31.5% | -0.44 | 33.70 | 29.70 | 37.70 | — |
| — | 36.50 | 43.00 | 39.75 | +0.53 | 31.4% | 1070 | — | — | 38.40 | 35.70 | 41.10 | — |
| — | 34.40 | 39.20 | 36.80 | +0.48 | 31.3% | 1080 | 31.3% | -0.52 | 43.25 | 39.90 | 46.60 | — |
| — | 27.60 | 34.30 | 30.95 | +0.44 | 31.2% | 1090 | 31.2% | -0.56 | 49.05 | 45.50 | 52.60 | — |
| — | 25.30 | 29.10 | 27.20 | +0.40 | 31.1% | 1100 | 31.1% | -0.60 | 55.30 | 51.60 | 59.00 | — |
| — | 21.90 | 27.20 | 24.55 | +0.36 | 31.0% | 1110 | 31.0% | -0.64 | 62.00 | 58.10 | 65.90 | — |
| — | 18.90 | 24.20 | 21.55 | +0.33 | 30.9% | 1120 | 30.9% | -0.68 | 68.75 | 64.90 | 72.60 | — |
| — | 16.00 | 20.30 | 18.15 | +0.29 | 30.8% | 1130 | 30.8% | -0.72 | 75.65 | 73.00 | 78.30 | — |
| — | 10.70 | 18.50 | 14.60 | +0.26 | 30.7% | 1140 | 30.7% | -0.76 | 83.30 | 79.60 | 87.00 | — |
| — | 8.50 | 14.60 | 11.55 | +0.22 | 30.6% | 1150 | 30.6% | -0.79 | 90.90 | 87.50 | 94.30 | — |
| — | 6.80 | 13.50 | 10.15 | +0.20 | 30.6% | 1160 | 30.6% | -0.82 | 98.50 | 94.00 | 103.00 | — |
| — | 5.30 | 12.10 | 8.70 | +0.17 | 30.5% | 1170 | 30.5% | -0.85 | 106.95 | 102.10 | 111.80 | — |
| — | 3.70 | 10.90 | 7.30 | +0.15 | 30.5% | 1180 | 30.5% | -0.87 | 115.75 | 111.00 | 120.50 | — |
| — | 2.05 | 10.00 | 6.03 | +0.12 | 30.4% | 1190 | 30.4% | -0.89 | 124.70 | 120.00 | 129.40 | — |
| — | 2.70 | 7.90 | 5.30 | +0.11 | 30.4% | 1200 | 30.4% | -0.92 | 133.70 | 129.00 | 138.40 | — |
| — | 1.15 | 8.00 | 4.58 | +0.09 | 30.4% | 1210 | 30.4% | -0.93 | 142.65 | 138.30 | 147.00 | — |
| — | 2.00 | 8.30 | 5.15 | +0.07 | 30.4% | 1220 | 30.4% | -0.95 | 152.35 | 148.00 | 156.70 | — |
| — | 1.00 | 7.80 | 4.40 | +0.06 | 30.4% | 1230 | 30.4% | -0.96 | 161.65 | 157.30 | 166.00 | — |
| — | 1.30 | 7.40 | 4.35 | +0.05 | 30.4% | 1240 | 30.4% | -0.98 | 171.50 | 167.20 | 175.80 | — |
| — | 1.20 | 7.10 | 4.15 | +0.04 | 30.4% | 1250 | 30.4% | -0.99 | 181.30 | 177.00 | 185.60 | — |
| — | 0.80 | 6.60 | 3.70 | +0.04 | 30.5% | 1260 | 30.5% | -1.00 | 191.10 | 186.80 | 195.40 | — |
| — | 0.40 | 5.10 | 2.75 | +0.03 | 30.5% | 1270 | 30.5% | -1.00 | 201.25 | 196.70 | 205.80 | — |
| — | 0.30 | 6.30 | 3.30 | +0.02 | 30.5% | 1280 | 30.5% | -1.00 | 210.95 | 206.40 | 215.50 | — |
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.