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 | |
| — | 202.00 | 211.70 | 206.85 | +1.00 | 42.3% | 860 | 42.3% | +0.00 | — | — | 10.00 | — |
| — | 192.00 | 201.70 | 196.85 | +1.00 | 41.5% | 870 | 41.5% | +0.00 | — | — | 10.00 | — |
| — | 172.00 | 181.70 | 176.85 | +1.00 | 40.2% | 890 | 40.2% | +0.00 | — | — | 3.10 | — |
| — | 162.00 | 171.70 | 166.85 | +1.00 | 39.7% | 900 | 39.7% | +0.00 | — | — | 7.30 | — |
| — | 142.00 | 151.70 | 146.85 | +1.00 | 39.6% | 920 | 39.6% | +0.00 | — | — | 7.30 | — |
| — | 132.20 | 142.00 | 137.10 | +1.00 | 40.7% | 930 | 40.7% | +0.00 | — | — | 7.30 | — |
| — | 122.20 | 131.50 | 126.85 | +1.00 | 43.2% | 940 | 43.2% | +0.00 | — | — | 7.30 | — |
| — | 112.20 | 122.00 | 117.10 | +1.00 | 47.5% | 950 | 47.5% | -0.00 | — | — | 7.30 | — |
| — | 102.00 | 110.90 | 106.45 | +1.00 | 52.6% | 960 | 52.6% | -0.00 | — | — | 7.30 | — |
| — | 92.00 | 100.90 | 96.45 | +1.00 | 56.6% | 970 | 56.6% | -0.00 | — | — | 7.30 | — |
| — | 83.80 | 90.60 | 87.20 | +1.00 | 57.1% | 980 | 57.1% | -0.00 | — | — | 2.30 | — |
| — | 72.00 | 80.90 | 76.45 | +0.99 | 54.2% | 990 | 54.2% | -0.01 | — | — | 7.30 | — |
| — | 67.00 | 75.90 | 71.45 | +0.99 | 51.4% | 995 | 51.4% | -0.01 | — | — | 4.90 | — |
| — | 63.80 | 71.20 | 67.50 | +0.99 | 48.2% | 1000 | 48.2% | -0.01 | — | — | 0.55 | — |
| — | 57.30 | 67.00 | 62.15 | +0.99 | 45.0% | 1005 | 45.0% | -0.01 | — | — | 3.90 | — |
| — | 52.20 | 62.00 | 57.10 | +0.99 | 42.1% | 1010 | 42.1% | -0.01 | — | — | 4.90 | — |
| — | 48.90 | 55.70 | 52.30 | +0.99 | 39.8% | 1015 | 39.8% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 43.90 | 50.80 | 47.35 | +0.99 | 38.1% | 1020 | 38.1% | -0.01 | — | — | 4.90 | — |
| — | 39.00 | 45.80 | 42.40 | +0.98 | 37.2% | 1025 | 37.2% | -0.02 | — | — | 0.80 | — |
| — | 33.90 | 40.90 | 37.40 | +0.97 | 36.6% | 1030 | 36.6% | -0.03 | 0.60 | 0.25 | 0.95 | — |
| — | 29.80 | 36.00 | 32.90 | +0.95 | 36.2% | 1035 | 36.2% | -0.05 | 0.53 | 0.05 | 1.00 | — |
| — | 25.30 | 31.50 | 28.40 | +0.91 | 36.0% | 1040 | 36.0% | -0.09 | 0.95 | 0.25 | 1.65 | — |
| — | 21.10 | 27.40 | 24.25 | +0.87 | 35.8% | 1045 | 35.8% | -0.13 | 2.62 | 0.25 | 5.00 | — |
| — | 18.30 | 25.30 | 21.80 | +0.84 | 35.7% | 1047.5 | 35.7% | -0.16 | 3.42 | 0.35 | 6.50 | — |
| — | 16.90 | 22.10 | 19.50 | +0.79 | 35.6% | 1050 | 35.6% | -0.21 | 3.83 | 0.95 | 6.70 | — |
| — | 14.80 | 21.10 | 17.95 | +0.76 | 35.5% | 1052.5 | 35.5% | -0.24 | 4.08 | 1.05 | 7.10 | — |
| — | 12.10 | 19.00 | 15.55 | +0.72 | 35.5% | 1055 | 35.5% | -0.28 | 3.38 | 1.25 | 5.50 | — |
| — | 10.20 | 17.00 | 13.60 | +0.67 | 35.4% | 1057.5 | 35.4% | -0.33 | 3.45 | 1.40 | 5.50 | — |
| — | 8.40 | 14.40 | 11.40 | +0.63 | 35.4% | 1060 | 35.4% | -0.37 | 4.10 | 2.20 | 6.00 | — |
| — | 8.30 | 14.30 | 11.30 | +0.58 | 35.4% | 1062.5 | 35.4% | -0.42 | 6.15 | 3.00 | 9.30 | — |
| — | 5.00 | 12.90 | 8.95 | +0.53 | 35.3% | 1065 | 35.3% | -0.47 | 7.20 | 4.00 | 10.40 | — |
| — | 4.40 | 11.30 | 7.85 | +0.48 | 35.3% | 1067.5 | 35.3% | -0.52 | 6.85 | 3.20 | 10.50 | — |
| — | 3.70 | 9.60 | 6.65 | +0.43 | 35.3% | 1070 | 35.3% | -0.57 | 8.80 | 5.00 | 12.60 | — |
| — | 3.50 | 7.90 | 5.70 | +0.38 | 35.2% | 1072.5 | 35.2% | -0.62 | 9.90 | 6.00 | 13.80 | — |
| — | 1.30 | 7.00 | 4.15 | +0.34 | 35.2% | 1075 | 35.2% | -0.67 | 11.50 | 8.00 | 15.00 | — |
| — | 0.30 | 5.90 | 3.10 | +0.29 | 35.2% | 1077.5 | 35.2% | -0.71 | 13.40 | 9.60 | 17.20 | — |
| — | 0.70 | 5.20 | 2.95 | +0.24 | 35.2% | 1080 | 35.2% | -0.74 | 14.30 | 11.20 | 17.40 | — |
| — | 0.35 | 5.90 | 3.12 | +0.19 | 35.2% | 1085 | 35.2% | -0.82 | 19.20 | 15.50 | 22.90 | — |
| — | 0.05 | 4.30 | 2.17 | +0.12 | 35.3% | 1090 | 35.3% | -0.87 | 23.30 | 20.60 | 26.00 | — |
| — | 0.05 | 1.30 | 0.68 | +0.08 | 35.5% | 1095 | 35.5% | -0.92 | 28.40 | 25.00 | 31.80 | — |
| — | 0.05 | 1.95 | 1.00 | +0.05 | 35.9% | 1100 | 35.9% | -0.95 | 33.45 | 30.00 | 36.90 | — |
| — | — | 7.00 | — | +0.04 | 36.6% | 1105 | 36.6% | -0.96 | 38.35 | 34.80 | 41.90 | — |
| — | — | 1.85 | — | +0.03 | 37.6% | 1110 | 37.6% | -0.98 | 42.95 | 39.00 | 46.90 | — |
| — | — | 7.20 | — | +0.02 | 39.0% | 1115 | 39.0% | -0.98 | 48.45 | 45.00 | 51.90 | — |
| — | — | 7.50 | — | +0.02 | 40.8% | 1120 | 40.8% | -0.99 | 53.45 | 50.00 | 56.90 | — |
| — | — | 7.20 | — | +0.01 | 42.8% | 1125 | 42.8% | -0.99 | 58.30 | 54.80 | 61.80 | — |
| — | — | 1.00 | — | +0.01 | 44.9% | 1130 | 44.9% | -0.99 | 63.40 | 60.00 | 66.80 | — |
| — | — | 7.50 | — | +0.01 | 46.8% | 1135 | 46.8% | -0.99 | 68.40 | 65.00 | 71.80 | — |
| — | — | 1.20 | — | +0.01 | 48.3% | 1140 | 48.3% | -1.00 | 73.25 | 69.70 | 76.80 | — |
| — | — | 1.00 | — | +0.00 | 49.8% | 1150 | 49.8% | -1.00 | 83.25 | 79.70 | 86.80 | — |
| — | — | 7.10 | — | — | — | 1160 | — | — | 93.25 | 89.70 | 96.80 | — |
| — | — | 7.40 | — | — | — | 1170 | — | — | 103.40 | 100.00 | 106.80 | — |
| — | — | 7.40 | — | +0.00 | 43.3% | 1180 | — | — | 112.90 | 109.00 | 116.80 | — |
| — | — | 7.40 | — | — | — | 1190 | 40.2% | -1.00 | 123.45 | 119.00 | 127.90 | — |
| — | — | 4.90 | — | — | — | 1200 | — | — | 133.20 | 129.00 | 137.40 | — |
| — | — | 10.00 | — | — | — | 1210 | 36.9% | -1.00 | 144.05 | 139.10 | 149.00 | — |
| — | — | 10.00 | — | — | — | 1220 | — | — | 154.05 | 149.10 | 159.00 | — |
| — | — | 10.00 | — | — | — | 1230 | — | — | 163.20 | 159.00 | 167.40 | — |
| — | — | 5.40 | — | — | — | 1240 | — | — | 174.00 | 169.00 | 179.00 | — |
| 24 | — | 3.10 | — | — | — | 1260 | 36.1% | -1.00 | 194.05 | 189.10 | 199.00 | 0 |
| 3 | — | 2.00 | — | — | — | 1270 | — | — | 204.15 | 199.50 | 208.80 | 0 |
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.