Spot 1075.42
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 214.50 | 223.00 | 218.75 | +0.99 | 36.1% | 860 | 36.1% | -0.01 | — | — | 4.90 | — |
| — | 195.20 | 203.00 | 199.10 | +0.98 | 35.5% | 880 | 35.5% | -0.02 | — | — | 4.90 | — |
| — | 185.10 | 194.00 | 189.55 | +0.98 | 35.1% | 890 | 35.1% | -0.02 | — | — | 7.80 | — |
| — | 166.10 | 174.00 | 170.05 | +0.96 | 34.4% | 910 | 34.4% | -0.04 | — | — | 8.10 | — |
| — | 156.40 | 164.50 | 160.45 | +0.95 | 34.1% | 920 | 34.1% | -0.05 | 4.03 | 0.05 | 8.00 | — |
| — | 127.40 | 136.40 | 131.90 | +0.92 | 33.0% | 950 | 33.0% | -0.08 | 4.53 | 0.05 | 9.00 | — |
| — | 118.90 | 127.00 | 122.95 | +0.90 | 32.7% | 960 | 32.7% | -0.10 | 4.88 | 0.85 | 8.90 | — |
| — | 109.80 | 118.30 | 114.05 | +0.88 | 32.3% | 970 | 32.3% | -0.12 | 5.85 | 1.80 | 9.90 | — |
| — | 84.20 | 92.70 | 88.45 | +0.81 | 31.4% | 1000 | 31.4% | -0.19 | 9.45 | 5.20 | 13.70 | — |
| — | 76.30 | 84.70 | 80.50 | +0.78 | 31.1% | 1010 | 31.1% | -0.22 | 11.75 | 7.90 | 15.60 | — |
| — | 69.10 | 77.20 | 73.15 | +0.75 | 30.8% | 1020 | 30.8% | -0.25 | 13.80 | 9.80 | 17.80 | — |
| — | 61.30 | 69.70 | 65.50 | +0.72 | 30.5% | 1030 | 30.5% | -0.28 | 16.40 | 12.30 | 20.50 | — |
| — | 56.00 | 61.90 | 58.95 | +0.68 | 30.3% | 1040 | 30.3% | -0.32 | 19.30 | 15.60 | 23.00 | — |
| — | 49.70 | 56.00 | 52.85 | +0.64 | 30.0% | 1050 | 30.0% | -0.36 | 23.30 | 20.10 | 26.50 | — |
| — | 43.80 | 49.80 | 46.80 | +0.60 | 29.8% | 1060 | 29.8% | -0.40 | 26.55 | 23.10 | 30.00 | — |
| — | 37.50 | 44.50 | 41.00 | +0.56 | 29.6% | 1070 | 29.6% | -0.45 | 30.30 | 26.60 | 34.00 | — |
| 1 | 32.40 | 38.20 | 35.30 | +0.51 | 29.5% | 1080 | 29.5% | -0.49 | 35.85 | 32.90 | 38.80 | 0 |
| 1 | 26.80 | 32.90 | 29.85 | +0.47 | 29.4% | 1090 | 29.4% | -0.54 | 40.25 | 36.60 | 43.90 | 0 |
| — | 22.30 | 28.70 | 25.50 | +0.43 | 29.3% | 1100 | 29.3% | -0.58 | 46.40 | 42.20 | 50.60 | — |
| — | 18.00 | 25.10 | 21.55 | +0.38 | 29.2% | 1110 | 29.2% | -0.62 | 52.20 | 48.80 | 55.60 | — |
| — | 14.60 | 22.40 | 18.50 | +0.34 | 29.1% | 1120 | 29.1% | -0.67 | 59.50 | 55.20 | 63.80 | — |
| — | 11.50 | 18.00 | 14.75 | +0.30 | 29.1% | 1130 | 29.1% | -0.71 | 66.40 | 62.40 | 70.40 | — |
| — | 9.90 | 14.50 | 12.20 | +0.27 | 29.1% | 1140 | 29.1% | -0.74 | 74.25 | 70.00 | 78.50 | — |
| — | 6.60 | 14.50 | 10.55 | +0.24 | 29.1% | 1150 | 29.1% | -0.78 | 81.90 | 78.00 | 85.80 | — |
| — | 6.00 | 12.20 | 9.10 | +0.21 | 29.2% | 1160 | 29.2% | -0.81 | 90.65 | 86.30 | 95.00 | — |
| — | 3.60 | 11.30 | 7.45 | +0.18 | 29.3% | 1170 | 29.3% | -0.84 | 98.75 | 95.00 | 102.50 | — |
| — | 2.00 | 10.60 | 6.30 | +0.15 | 29.4% | 1180 | 29.4% | -0.86 | 108.35 | 104.00 | 112.70 | — |
| — | 0.35 | 9.30 | 4.83 | +0.13 | 29.5% | 1190 | 29.5% | -0.89 | 117.50 | 113.00 | 122.00 | — |
| — | 1.05 | 9.10 | 5.08 | +0.11 | 29.7% | 1200 | 29.7% | -0.91 | 126.65 | 122.20 | 131.10 | — |
| — | 1.35 | 8.50 | 4.92 | +0.10 | 29.9% | 1210 | 29.9% | -0.92 | 136.10 | 132.00 | 140.20 | — |
| — | 0.05 | 9.00 | 4.53 | +0.08 | 30.0% | 1220 | 30.0% | -0.94 | 145.95 | 142.00 | 149.90 | — |
| — | 0.05 | 9.00 | 4.53 | +0.07 | 30.3% | 1230 | 30.3% | -0.95 | 155.30 | 151.00 | 159.60 | — |
| — | — | 8.20 | — | +0.06 | 30.5% | 1240 | 30.5% | -0.97 | 165.50 | 161.00 | 170.00 | — |
| — | 0.55 | 4.10 | 2.33 | +0.05 | 30.7% | 1250 | 30.7% | -0.98 | 175.20 | 171.00 | 179.40 | — |
| — | — | 7.90 | — | +0.04 | 30.9% | 1260 | 30.9% | -0.99 | 185.40 | 181.00 | 189.80 | — |
| — | — | 7.80 | — | +0.04 | 31.2% | 1270 | 31.2% | -0.99 | 195.45 | 191.00 | 199.90 | — |
| — | — | 4.90 | — | +0.03 | 31.5% | 1280 | 31.5% | -1.00 | 205.20 | 201.00 | 209.40 | — |
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.