Spot 1067.92
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 208.00 | 218.00 | 213.00 | — | — | 860 | — | — | — | — | 4.90 | — |
| — | 188.00 | 198.00 | 193.00 | — | — | 880 | 35.5% | -0.02 | — | — | 4.90 | — |
| — | 178.00 | 188.00 | 183.00 | +0.97 | 35.3% | 890 | 35.3% | -0.03 | — | — | 4.90 | — |
| — | 168.00 | 177.50 | 172.75 | +0.96 | 35.1% | 900 | 35.1% | -0.04 | 1.98 | 0.65 | 3.30 | — |
| — | 149.20 | 158.60 | 153.90 | +0.94 | 34.6% | 920 | 34.6% | -0.06 | 4.33 | 0.05 | 8.60 | — |
| — | 140.00 | 149.90 | 144.95 | +0.93 | 34.4% | 930 | 34.4% | -0.07 | 4.47 | 0.05 | 8.90 | — |
| — | 81.70 | 89.90 | 85.80 | +0.78 | 32.9% | 1000 | 32.9% | -0.22 | 13.45 | 9.70 | 17.20 | — |
| — | 74.60 | 82.50 | 78.55 | +0.75 | 32.7% | 1010 | 32.7% | -0.25 | 16.25 | 11.90 | 20.60 | — |
| — | 67.10 | 75.00 | 71.05 | +0.72 | 32.5% | 1020 | 32.5% | -0.29 | 19.20 | 14.90 | 23.50 | — |
| — | 61.20 | 68.70 | 64.95 | +0.68 | 32.4% | 1030 | 32.4% | -0.32 | 22.35 | 18.10 | 26.60 | — |
| — | 55.50 | 62.00 | 58.75 | +0.64 | 32.2% | 1040 | 32.2% | -0.36 | 25.85 | 21.70 | 30.00 | — |
| — | 49.00 | 56.00 | 52.50 | +0.61 | 32.1% | 1050 | 32.1% | -0.40 | 29.80 | 25.60 | 34.00 | — |
| — | 43.80 | 50.20 | 47.00 | +0.57 | 31.9% | 1060 | 31.9% | -0.44 | 34.05 | 30.10 | 38.00 | — |
| — | 36.00 | 44.80 | 40.40 | +0.53 | 31.8% | 1070 | 31.8% | -0.48 | 39.15 | 35.70 | 42.60 | — |
| — | 33.10 | 40.10 | 36.60 | +0.49 | 31.7% | 1080 | 31.7% | -0.52 | 44.15 | 40.30 | 48.00 | — |
| — | 28.90 | 35.90 | 32.40 | +0.45 | 31.6% | 1090 | 31.6% | -0.56 | 49.65 | 46.00 | 53.30 | — |
| — | 24.70 | 33.00 | 28.85 | +0.41 | 31.5% | 1100 | 31.5% | -0.60 | 56.50 | 52.00 | 61.00 | — |
| — | 19.80 | 29.00 | 24.40 | +0.37 | 31.4% | 1110 | 31.4% | -0.64 | 63.10 | 58.20 | 68.00 | — |
| — | 16.00 | 25.90 | 20.95 | +0.33 | 31.3% | 1120 | 31.3% | -0.68 | 70.05 | 65.10 | 75.00 | — |
| — | 15.20 | 22.60 | 18.90 | +0.30 | 31.3% | 1130 | 31.3% | -0.71 | 77.05 | 72.10 | 82.00 | — |
| — | 12.80 | 20.00 | 16.40 | +0.26 | 31.2% | 1140 | 31.2% | -0.75 | 84.15 | 80.30 | 88.00 | — |
| 0 | 9.80 | 17.60 | 13.70 | +0.23 | 31.2% | 1150 | 31.2% | -0.78 | 92.00 | 88.10 | 95.90 | — |
| — | 9.40 | 15.40 | 12.40 | — | — | 1160 | 31.2% | -0.81 | 100.40 | 95.80 | 105.00 | — |
| — | 5.20 | 13.60 | 9.40 | +0.18 | 31.2% | 1170 | — | — | 108.85 | 104.70 | 113.00 | — |
| — | 3.00 | 12.90 | 7.95 | +0.16 | 31.2% | 1180 | 31.2% | -0.86 | 118.00 | 113.00 | 123.00 | — |
| — | 2.05 | 10.80 | 6.42 | +0.13 | 31.2% | 1190 | 31.2% | -0.88 | 126.45 | 122.40 | 130.50 | — |
| — | 1.25 | 9.80 | 5.53 | +0.12 | 31.2% | 1200 | 31.2% | -0.90 | 135.40 | 131.50 | 139.30 | — |
| — | 0.05 | 9.30 | 4.67 | +0.10 | 31.3% | 1210 | 31.3% | -0.92 | 145.00 | 140.00 | 150.00 | — |
| — | 0.25 | 8.90 | 4.58 | +0.08 | 31.3% | 1220 | 31.3% | -0.94 | 154.00 | 149.00 | 159.00 | — |
| — | 0.30 | 6.20 | 3.25 | +0.06 | 31.5% | 1240 | 31.5% | -0.97 | 174.00 | 169.00 | 179.00 | — |
| — | 1.00 | 4.80 | 2.90 | +0.05 | 31.6% | 1250 | 31.6% | -0.98 | 183.00 | 178.00 | 188.00 | — |
| — | 0.05 | 10.00 | 5.03 | +0.04 | 31.8% | 1270 | 31.8% | -0.99 | 203.20 | 198.40 | 208.00 | — |
| — | — | 8.40 | — | +0.03 | 31.9% | 1280 | 31.9% | -1.00 | 213.00 | 208.00 | 218.00 | — |
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.