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 | |
| 0 | 203.00 | 212.60 | 207.80 | +1.00 | 46.8% | 860 | — | — | — | — | 7.40 | 9 |
| 0 | 173.30 | 182.50 | 177.90 | — | — | 890 | — | — | — | — | 7.00 | 1 |
| 1 | 165.00 | 172.60 | 168.80 | — | — | 900 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 145.30 | 152.40 | 148.85 | — | — | 920 | — | — | 1.52 | 0.05 | 3.00 | — |
| — | 135.50 | 142.40 | 138.95 | — | — | 930 | — | — | 1.43 | 0.30 | 2.55 | — |
| — | 125.80 | 133.40 | 129.60 | — | — | 940 | — | — | 1.38 | 0.45 | 2.30 | — |
| — | 116.20 | 123.20 | 119.70 | — | — | 950 | — | — | 1.52 | 0.55 | 2.50 | — |
| — | 106.80 | 113.80 | 110.30 | — | — | 960 | 46.2% | -0.06 | 2.38 | 1.80 | 2.95 | — |
| — | 97.50 | 104.50 | 101.00 | +0.93 | 46.1% | 970 | — | — | 2.83 | 0.65 | 5.00 | — |
| — | 89.60 | 95.90 | 92.75 | +0.90 | 46.0% | 980 | 46.0% | -0.10 | 3.88 | 2.15 | 5.60 | — |
| — | 79.20 | 86.70 | 82.95 | +0.87 | 45.9% | 990 | 45.9% | -0.13 | 5.40 | 3.70 | 7.10 | — |
| — | 75.40 | 82.40 | 78.90 | +0.86 | 45.9% | 995 | 45.9% | -0.14 | 6.00 | 4.00 | 8.00 | — |
| — | 71.00 | 78.90 | 74.95 | +0.84 | 45.8% | 1000 | 45.8% | -0.16 | 7.00 | 5.20 | 8.80 | — |
| — | 66.90 | 74.80 | 70.85 | +0.82 | 45.8% | 1005 | 45.8% | -0.18 | 7.65 | 4.80 | 10.50 | — |
| — | 63.30 | 70.50 | 66.90 | +0.80 | 45.7% | 1010 | 45.7% | -0.20 | 9.20 | 6.80 | 11.60 | — |
| — | 59.80 | 66.80 | 63.30 | +0.78 | 45.7% | 1015 | 45.7% | -0.22 | 10.35 | 7.90 | 12.80 | — |
| — | 55.70 | 63.10 | 59.40 | +0.76 | 45.6% | 1020 | 45.6% | -0.24 | 11.20 | 8.20 | 14.20 | — |
| — | 52.00 | 59.30 | 55.65 | +0.74 | 45.5% | 1025 | 45.5% | -0.26 | 12.70 | 10.30 | 15.10 | — |
| — | 48.50 | 55.40 | 51.95 | +0.72 | 45.5% | 1030 | 45.5% | -0.29 | 14.20 | 11.10 | 17.30 | — |
| — | 45.10 | 51.90 | 48.50 | +0.69 | 45.4% | 1035 | 45.4% | -0.31 | 16.25 | 13.40 | 19.10 | — |
| — | 41.80 | 48.00 | 44.90 | +0.67 | 45.3% | 1040 | 45.3% | -0.34 | 17.70 | 15.10 | 20.30 | — |
| — | 40.20 | 46.40 | 43.30 | +0.64 | 45.3% | 1045 | 45.3% | -0.36 | 19.70 | 16.90 | 22.50 | — |
| — | 37.20 | 44.10 | 40.65 | +0.62 | 45.2% | 1047.5 | 45.2% | -0.38 | 20.65 | 17.80 | 23.50 | — |
| — | 35.40 | 43.50 | 39.45 | +0.61 | 45.2% | 1050 | 45.2% | -0.39 | 21.05 | 17.70 | 24.40 | — |
| — | 34.30 | 41.40 | 37.85 | +0.60 | 45.1% | 1052.5 | 45.1% | -0.40 | 22.55 | 19.60 | 25.50 | — |
| — | 32.90 | 40.70 | 36.80 | +0.58 | 45.1% | 1055 | 45.1% | -0.42 | 23.05 | 19.60 | 26.50 | — |
| — | 31.50 | 37.80 | 34.65 | +0.57 | 45.1% | 1057.5 | 45.1% | -0.43 | 24.35 | 21.10 | 27.60 | — |
| — | 30.20 | 36.00 | 33.10 | +0.56 | 45.0% | 1060 | 45.0% | -0.44 | 25.80 | 22.10 | 29.50 | — |
| — | 28.90 | 34.70 | 31.80 | +0.54 | 45.0% | 1062.5 | 45.0% | -0.46 | 27.10 | 23.20 | 31.00 | — |
| — | 27.30 | 35.30 | 31.30 | +0.53 | 45.0% | 1065 | 45.0% | -0.47 | 28.25 | 25.50 | 31.00 | — |
| — | 26.40 | 32.90 | 29.65 | +0.51 | 44.9% | 1067.5 | 44.9% | -0.49 | 29.60 | 25.60 | 33.60 | — |
| — | 24.90 | 33.00 | 28.95 | +0.50 | 44.9% | 1070 | 44.9% | -0.50 | 30.85 | 26.70 | 35.00 | — |
| — | 23.50 | 31.90 | 27.70 | +0.49 | 44.8% | 1072.5 | 44.8% | -0.51 | 32.40 | 28.80 | 36.00 | — |
| — | 22.50 | 30.80 | 26.65 | +0.47 | 44.8% | 1075 | 44.8% | -0.53 | 33.55 | 29.60 | 37.50 | — |
| — | 21.70 | 29.70 | 25.70 | +0.46 | 44.7% | 1077.5 | 44.7% | -0.54 | 35.00 | 31.00 | 39.00 | — |
| — | 22.20 | 27.00 | 24.60 | +0.44 | 44.7% | 1080 | 44.7% | -0.56 | 36.50 | 33.00 | 40.00 | — |
| — | 19.90 | 25.30 | 22.60 | +0.42 | 44.6% | 1085 | 44.6% | -0.58 | 39.25 | 35.50 | 43.00 | — |
| — | 16.40 | 23.50 | 19.95 | +0.39 | 44.5% | 1090 | 44.5% | -0.61 | 42.50 | 39.00 | 46.00 | — |
| — | 16.30 | 21.70 | 19.00 | +0.36 | 44.4% | 1095 | 44.4% | -0.64 | 45.25 | 41.50 | 49.00 | — |
| — | 13.80 | 19.00 | 16.40 | +0.34 | 44.4% | 1100 | 44.4% | -0.67 | 48.40 | 44.80 | 52.00 | — |
| — | 12.90 | 19.00 | 15.95 | +0.31 | 44.3% | 1105 | 44.3% | -0.69 | 51.75 | 47.80 | 55.70 | — |
| — | 11.10 | 15.20 | 13.15 | +0.28 | 44.2% | 1110 | 44.2% | -0.72 | 55.40 | 51.80 | 59.00 | — |
| — | 10.10 | 12.80 | 11.45 | +0.26 | 44.1% | 1115 | 44.1% | -0.74 | 59.05 | 55.40 | 62.70 | — |
| — | 7.80 | 11.50 | 9.65 | +0.24 | 44.0% | 1120 | 44.0% | -0.76 | 62.75 | 59.20 | 66.30 | — |
| — | 5.50 | 10.90 | 8.20 | +0.22 | 43.9% | 1125 | 43.9% | -0.78 | 66.35 | 62.50 | 70.20 | — |
| — | 5.30 | 11.10 | 8.20 | +0.20 | 43.8% | 1130 | 43.8% | -0.80 | 70.25 | 67.30 | 73.20 | — |
| — | 5.00 | 7.70 | 6.35 | +0.16 | 43.6% | 1140 | 43.6% | -0.84 | 78.70 | 75.20 | 82.20 | — |
| — | 2.60 | 7.70 | 5.15 | +0.13 | 43.4% | 1150 | 43.4% | -0.88 | 86.70 | 83.40 | 90.00 | — |
| — | 1.05 | 6.20 | 3.62 | +0.10 | 43.2% | 1160 | 43.2% | -0.90 | 95.55 | 92.30 | 98.80 | — |
| — | 1.85 | 3.90 | 2.88 | +0.08 | 43.0% | 1170 | 43.0% | -0.93 | 105.40 | 101.90 | 108.90 | — |
| — | 0.50 | 6.60 | 3.55 | +0.06 | 42.8% | 1180 | 42.8% | -0.95 | 114.70 | 111.20 | 118.20 | — |
| — | 1.15 | 3.00 | 2.08 | +0.04 | 42.6% | 1190 | 42.6% | -0.96 | 124.30 | 120.80 | 127.80 | — |
| — | 0.65 | 2.40 | 1.52 | +0.03 | 42.4% | 1200 | 42.4% | -0.98 | 133.95 | 130.50 | 137.40 | — |
| — | 0.15 | 2.85 | 1.50 | — | — | 1210 | 42.2% | -0.99 | 143.60 | 140.00 | 147.20 | — |
| — | 0.25 | 2.75 | 1.50 | +0.02 | 41.9% | 1220 | 41.9% | -0.99 | 153.45 | 149.90 | 157.00 | — |
| — | 0.25 | 3.30 | 1.77 | +0.01 | 41.7% | 1230 | 41.7% | -1.00 | 163.40 | 160.00 | 166.80 | — |
| — | — | 7.70 | — | +0.01 | 41.4% | 1240 | 41.4% | -1.00 | 173.20 | 169.00 | 177.40 | — |
| — | — | 1.70 | — | +0.00 | 40.9% | 1260 | 40.9% | -1.00 | 194.05 | 189.10 | 199.00 | — |
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.