Spot 1065.93
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 208.00 | 215.10 | 211.55 | +0.98 | 36.9% | 860 | 36.9% | -0.02 | 1.65 | 0.10 | 3.20 | — |
| — | 198.20 | 205.10 | 201.65 | +0.98 | 36.6% | 870 | 36.6% | -0.02 | 1.80 | 0.30 | 3.30 | — |
| — | 177.30 | 187.00 | 182.15 | +0.97 | 36.1% | 890 | 36.1% | -0.03 | 2.33 | 0.05 | 4.60 | — |
| — | 167.50 | 177.00 | 172.25 | +0.96 | 35.8% | 900 | 35.8% | -0.04 | 3.83 | 1.05 | 6.60 | — |
| — | 148.60 | 157.40 | 153.00 | +0.94 | 35.4% | 920 | 35.4% | -0.06 | 3.95 | 0.70 | 7.20 | — |
| — | 139.20 | 149.00 | 144.10 | +0.93 | 35.1% | 930 | 35.1% | -0.07 | 4.90 | 2.10 | 7.70 | — |
| — | 130.00 | 139.00 | 134.50 | +0.91 | 34.9% | 940 | 34.9% | -0.09 | 5.12 | 2.05 | 8.20 | — |
| — | 121.20 | 130.50 | 125.85 | +0.90 | 34.7% | 950 | 34.7% | -0.10 | 6.50 | 3.60 | 9.40 | — |
| — | 112.30 | 121.70 | 117.00 | +0.88 | 34.5% | 960 | 34.5% | -0.12 | 8.05 | 5.20 | 10.90 | — |
| — | 104.00 | 113.00 | 108.50 | +0.86 | 34.4% | 970 | 34.4% | -0.14 | 8.95 | 5.40 | 12.50 | — |
| — | 96.60 | 104.80 | 100.70 | +0.83 | 34.2% | 980 | 34.2% | -0.17 | 10.60 | 7.00 | 14.20 | — |
| — | 88.60 | 96.80 | 92.70 | +0.81 | 34.0% | 990 | 34.0% | -0.19 | 12.65 | 9.70 | 15.60 | — |
| — | 81.90 | 88.00 | 84.95 | +0.78 | 33.9% | 1000 | 33.9% | -0.22 | 15.10 | 12.10 | 18.10 | — |
| — | 74.60 | 80.40 | 77.50 | +0.75 | 33.7% | 1010 | 33.7% | -0.26 | 16.85 | 14.50 | 19.20 | — |
| — | 67.00 | 73.30 | 70.15 | +0.71 | 33.6% | 1020 | 33.6% | -0.29 | 19.45 | 16.20 | 22.70 | — |
| — | 60.10 | 68.00 | 64.05 | +0.68 | 33.5% | 1030 | 33.5% | -0.33 | 23.35 | 20.30 | 26.40 | — |
| — | 53.80 | 61.00 | 57.40 | +0.64 | 33.3% | 1040 | — | — | 26.70 | 23.50 | 29.90 | — |
| — | 47.70 | 54.90 | 51.30 | +0.60 | 33.2% | 1050 | 33.2% | -0.40 | 30.40 | 26.80 | 34.00 | — |
| — | 41.90 | 49.10 | 45.50 | +0.56 | 33.1% | 1060 | 33.1% | -0.44 | 35.30 | 31.40 | 39.20 | — |
| — | 36.80 | 44.20 | 40.50 | +0.52 | 32.9% | 1070 | 32.9% | -0.48 | 39.95 | 36.30 | 43.60 | — |
| — | 32.70 | 40.00 | 36.35 | +0.48 | 32.8% | 1080 | 32.8% | -0.53 | 45.20 | 41.70 | 48.70 | — |
| — | 28.30 | 35.80 | 32.05 | +0.44 | 32.7% | 1090 | 32.7% | -0.57 | 51.10 | 47.20 | 55.00 | — |
| — | 24.70 | 31.80 | 28.25 | +0.40 | 32.5% | 1100 | 32.5% | -0.61 | 57.60 | 54.20 | 61.00 | — |
| — | 22.50 | 26.20 | 24.35 | +0.36 | 32.4% | 1110 | 32.4% | -0.65 | 63.65 | 60.30 | 67.00 | — |
| — | 19.50 | 24.40 | 21.95 | +0.32 | 32.3% | 1120 | 32.3% | -0.68 | 70.20 | 66.40 | 74.00 | — |
| — | 13.90 | 21.20 | 17.55 | +0.29 | 32.1% | 1130 | 32.1% | -0.72 | 77.55 | 74.10 | 81.00 | — |
| — | 11.80 | 17.00 | 14.40 | +0.26 | 32.0% | 1140 | 32.0% | -0.76 | 85.65 | 81.80 | 89.50 | — |
| — | 9.30 | 15.40 | 12.35 | +0.22 | 31.9% | 1150 | 31.9% | -0.79 | 93.35 | 89.00 | 97.70 | — |
| — | 7.10 | 13.20 | 10.15 | +0.20 | 31.7% | 1160 | 31.7% | -0.82 | 101.00 | 97.00 | 105.00 | — |
| — | 4.90 | 11.40 | 8.15 | +0.17 | 31.6% | 1170 | 31.6% | -0.85 | 109.35 | 105.30 | 113.40 | — |
| — | 3.90 | 9.70 | 6.80 | +0.14 | 31.4% | 1180 | 31.4% | -0.87 | 118.15 | 114.30 | 122.00 | — |
| — | 1.65 | 9.10 | 5.38 | +0.12 | 31.3% | 1190 | 31.3% | -0.90 | 127.20 | 122.40 | 132.00 | — |
| — | 1.50 | 8.10 | 4.80 | +0.10 | 31.2% | 1200 | 31.2% | -0.92 | 136.25 | 131.70 | 140.80 | — |
| — | 1.05 | 7.50 | 4.28 | +0.09 | 31.1% | 1210 | 31.1% | -0.93 | 145.50 | 141.80 | 149.20 | — |
| — | 0.45 | 7.10 | 3.77 | +0.07 | 31.0% | 1220 | 31.0% | -0.95 | 155.05 | 150.10 | 160.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.06 | 30.9% | 1230 | 30.9% | -0.97 | 164.85 | 160.00 | 169.70 | — |
| — | 0.05 | 4.90 | 2.48 | +0.05 | 30.9% | 1240 | 30.9% | -0.98 | 174.05 | 169.40 | 178.70 | — |
| — | 0.30 | 5.10 | 2.70 | +0.03 | 30.8% | 1260 | 30.8% | -1.00 | 193.70 | 189.00 | 198.40 | — |
| — | 0.05 | 4.90 | 2.48 | +0.03 | 30.7% | 1270 | 30.7% | -1.00 | 204.35 | 199.90 | 208.80 | — |
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.