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 | |
| — | 206.00 | 215.00 | 210.50 | +1.00 | 49.5% | 860 | 49.5% | -0.00 | 3.50 | 0.10 | 6.90 | — |
| — | 186.30 | 195.20 | 190.75 | +1.00 | 48.7% | 880 | 48.7% | -0.00 | — | — | 7.00 | — |
| — | 176.60 | 183.30 | 179.95 | +0.99 | 48.2% | 890 | 48.2% | -0.01 | — | — | 5.90 | — |
| — | 156.80 | 163.80 | 160.30 | +0.99 | 46.9% | 910 | 46.9% | -0.01 | — | — | 3.30 | — |
| — | 146.80 | 155.60 | 151.20 | +0.98 | 46.2% | 920 | 46.2% | -0.02 | 1.65 | 0.10 | 3.20 | — |
| — | 137.00 | 145.80 | 141.40 | +0.98 | 45.6% | 930 | 45.6% | -0.02 | 1.70 | 0.20 | 3.20 | — |
| — | — | — | — | +0.96 | 44.6% | 945 | 44.6% | -0.04 | — | — | — | — |
| — | 108.30 | 115.00 | 111.65 | +0.95 | 43.8% | 960 | 43.8% | -0.05 | 2.55 | 1.70 | 3.40 | — |
| — | 98.80 | 105.50 | 102.15 | +0.93 | 43.2% | 970 | 43.2% | -0.07 | 2.45 | 0.10 | 4.80 | — |
| — | 89.70 | 96.20 | 92.95 | +0.91 | 42.8% | 980 | 42.8% | -0.09 | 3.60 | 1.80 | 5.40 | — |
| — | 80.70 | 86.20 | 83.45 | +0.88 | 42.3% | 990 | 42.3% | -0.12 | 3.85 | 2.30 | 5.40 | — |
| — | 71.40 | 77.60 | 74.50 | +0.85 | 42.0% | 1000 | 42.0% | -0.14 | 4.90 | 3.40 | 6.40 | — |
| — | 67.10 | 73.30 | 70.20 | +0.84 | 41.8% | 1005 | 41.8% | -0.16 | 5.80 | 4.30 | 7.30 | — |
| — | 64.20 | 69.10 | 66.65 | +0.82 | 41.7% | 1010 | 41.7% | -0.18 | 7.00 | 5.70 | 8.30 | — |
| — | 59.40 | 65.20 | 62.30 | +0.80 | 41.5% | 1015 | 41.5% | -0.20 | 8.75 | 6.00 | 11.50 | — |
| — | 55.50 | 61.90 | 58.70 | +0.78 | 41.4% | 1020 | 41.4% | -0.22 | 9.05 | 7.40 | 10.70 | — |
| — | 51.70 | 57.30 | 54.50 | +0.75 | 41.3% | 1025 | 41.3% | -0.25 | 10.80 | 8.90 | 12.70 | — |
| — | 47.50 | 53.50 | 50.50 | +0.73 | 41.1% | 1030 | 41.1% | -0.27 | 11.95 | 10.50 | 13.40 | — |
| — | 44.20 | 50.60 | 47.40 | +0.70 | 41.0% | 1035 | 41.0% | -0.30 | 14.50 | 12.00 | 17.00 | — |
| — | 40.50 | 46.90 | 43.70 | +0.68 | 41.0% | 1040 | 41.0% | -0.32 | 16.15 | 13.50 | 18.80 | — |
| — | 37.70 | 43.10 | 40.40 | +0.65 | 40.9% | 1045 | 40.9% | -0.35 | 16.65 | 14.80 | 18.50 | — |
| — | 37.80 | 42.70 | 40.25 | +0.64 | 40.9% | 1047.5 | 40.9% | -0.36 | 18.50 | 15.50 | 21.50 | — |
| — | 36.20 | 41.20 | 38.70 | +0.63 | 40.8% | 1050 | 40.8% | -0.37 | 18.35 | 17.40 | 19.30 | — |
| — | 34.70 | 39.80 | 37.25 | +0.62 | 40.8% | 1052.5 | 40.8% | -0.39 | 20.55 | 17.80 | 23.30 | — |
| — | 32.20 | 37.50 | 34.85 | +0.60 | 40.8% | 1055 | 40.8% | -0.40 | 21.20 | 19.40 | 23.00 | — |
| — | 31.70 | 36.50 | 34.10 | +0.59 | 40.8% | 1057.5 | 40.8% | -0.41 | 21.90 | 18.40 | 25.40 | — |
| 48 | 29.00 | 34.60 | 31.80 | +0.57 | 40.7% | 1060 | 40.7% | -0.43 | 23.15 | 20.80 | 25.50 | 91 |
| 0 | 28.90 | 33.70 | 31.30 | +0.56 | 40.7% | 1062.5 | 40.7% | -0.44 | 24.40 | 21.90 | 26.90 | 0 |
| 3 | 27.30 | 32.20 | 29.75 | +0.54 | 40.7% | 1065 | 40.7% | -0.46 | 25.05 | 21.20 | 28.90 | 10 |
| — | 26.20 | 31.20 | 28.70 | +0.53 | 40.7% | 1067.5 | 40.7% | -0.47 | 26.75 | 24.30 | 29.20 | — |
| — | 24.00 | 29.70 | 26.85 | +0.51 | 40.7% | 1070 | 40.7% | -0.49 | 28.55 | 25.70 | 31.40 | — |
| — | 22.50 | 29.00 | 25.75 | +0.50 | 40.7% | 1072.5 | 40.7% | -0.50 | 29.05 | 25.10 | 33.00 | — |
| — | 20.80 | 27.80 | 24.30 | +0.48 | 40.7% | 1075 | 40.7% | -0.52 | 31.05 | 27.50 | 34.60 | — |
| — | 20.20 | 26.40 | 23.30 | +0.46 | 40.8% | 1077.5 | 40.8% | -0.54 | 32.30 | 29.30 | 35.30 | — |
| — | 20.50 | 25.20 | 22.85 | +0.45 | 40.8% | 1080 | 40.8% | -0.55 | 33.45 | 30.40 | 36.50 | — |
| — | 18.50 | 23.10 | 20.80 | +0.42 | 40.8% | 1085 | 40.8% | -0.58 | 36.50 | 33.30 | 39.70 | — |
| — | 16.30 | 21.60 | 18.95 | +0.40 | 40.9% | 1090 | 40.9% | -0.61 | 40.10 | 37.20 | 43.00 | — |
| — | 13.20 | 19.10 | 16.15 | +0.37 | 41.0% | 1095 | 41.0% | -0.64 | 42.95 | 40.00 | 45.90 | — |
| — | 13.00 | 17.90 | 15.45 | +0.34 | 41.1% | 1100 | 41.1% | -0.66 | 46.65 | 43.70 | 49.60 | — |
| — | 10.00 | 16.00 | 13.00 | +0.32 | 41.2% | 1105 | 41.2% | -0.69 | 50.00 | 47.10 | 52.90 | — |
| — | 9.40 | 15.00 | 12.20 | +0.30 | 41.4% | 1110 | 41.4% | -0.71 | 53.45 | 50.20 | 56.70 | — |
| — | 8.50 | 13.00 | 10.75 | +0.27 | 41.5% | 1115 | 41.5% | -0.73 | 56.65 | 54.40 | 58.90 | — |
| — | 8.00 | 11.40 | 9.70 | +0.25 | 41.7% | 1120 | 41.7% | -0.75 | 60.65 | 57.30 | 64.00 | — |
| — | 5.10 | 11.00 | 8.05 | +0.23 | 41.9% | 1125 | 41.9% | -0.77 | 65.10 | 62.20 | 68.00 | — |
| — | 4.00 | 11.60 | 7.80 | +0.21 | 42.1% | 1130 | 42.1% | -0.79 | 69.10 | 66.20 | 72.00 | — |
| — | 3.80 | 7.30 | 5.55 | +0.18 | 42.5% | 1140 | 42.5% | -0.83 | 77.10 | 74.40 | 79.80 | — |
| — | 4.20 | 6.90 | 5.55 | +0.15 | 43.0% | 1150 | 43.0% | -0.86 | 85.45 | 82.30 | 88.60 | — |
| — | 2.65 | 4.50 | 3.58 | +0.12 | 43.4% | 1160 | 43.4% | -0.88 | 94.60 | 91.20 | 98.00 | — |
| — | 1.20 | 5.50 | 3.35 | +0.10 | 43.9% | 1170 | 43.9% | -0.90 | 104.15 | 100.90 | 107.40 | — |
| — | 1.10 | 5.10 | 3.10 | +0.08 | 44.3% | 1180 | 44.3% | -0.92 | 113.30 | 109.80 | 116.80 | — |
| — | 1.10 | 4.10 | 2.60 | +0.07 | 44.6% | 1190 | 44.6% | -0.94 | 122.90 | 119.40 | 126.40 | — |
| — | 0.60 | 3.60 | 2.10 | +0.05 | 44.8% | 1200 | 44.8% | -0.95 | 132.40 | 129.10 | 135.70 | — |
| — | 0.20 | 3.40 | 1.80 | +0.04 | 44.9% | 1210 | 44.9% | -0.97 | 142.10 | 138.80 | 145.40 | — |
| — | 0.95 | 3.70 | 2.33 | +0.03 | 44.9% | 1220 | 44.9% | -0.98 | 151.95 | 148.70 | 155.20 | — |
| — | — | — | — | +0.02 | 44.7% | 1230 | 44.7% | -0.98 | — | — | — | — |
| — | — | 4.90 | — | +0.02 | 44.5% | 1240 | 44.5% | -0.99 | 170.85 | 166.30 | 175.40 | — |
| — | — | 1.70 | — | +0.01 | 43.7% | 1260 | 43.7% | -1.00 | 191.05 | 186.50 | 195.60 | — |
| — | — | 7.00 | — | +0.00 | 42.7% | 1280 | 42.7% | -1.00 | 211.05 | 206.50 | 215.60 | — |
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.