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 | |
| — | 211.10 | 219.40 | 215.25 | +1.00 | 50.7% | 860 | 50.7% | +0.00 | — | — | 0.05 | — |
| — | 191.10 | 199.40 | 195.25 | +1.00 | 49.5% | 880 | 49.5% | +0.00 | — | — | 7.30 | — |
| — | 180.40 | 189.40 | 184.90 | +1.00 | 48.9% | 890 | 48.9% | +0.00 | — | — | 7.30 | — |
| — | 160.50 | 170.00 | 165.25 | — | — | 910 | — | — | — | — | 7.30 | — |
| — | 151.10 | 159.80 | 155.45 | — | — | 920 | — | — | — | — | 0.25 | — |
| — | 122.00 | 129.90 | 125.95 | — | — | 950 | — | — | — | — | 0.65 | — |
| — | 112.10 | 119.90 | 116.00 | — | — | 960 | — | — | — | — | 0.80 | — |
| — | 102.00 | 109.90 | 105.95 | — | — | 970 | — | — | — | — | 4.90 | — |
| — | 86.80 | 95.00 | 90.90 | +0.99 | 48.7% | 985 | 48.7% | -0.01 | — | — | 0.50 | — |
| — | 76.40 | 84.70 | 80.55 | +0.99 | 48.1% | 995 | 48.1% | -0.01 | — | — | 1.55 | — |
| — | 71.50 | 80.00 | 75.75 | +0.98 | 47.6% | 1000 | 47.6% | -0.02 | 0.42 | 0.20 | 0.65 | — |
| — | 62.40 | 70.00 | 66.20 | +0.97 | 46.6% | 1010 | 46.6% | -0.03 | 0.78 | 0.35 | 1.20 | — |
| — | 57.60 | 65.60 | 61.60 | +0.96 | 46.1% | 1015 | 46.1% | -0.04 | 1.27 | 0.25 | 2.30 | — |
| — | 53.20 | 60.70 | 56.95 | +0.94 | 45.6% | 1020 | 45.6% | -0.06 | 1.45 | 0.35 | 2.55 | — |
| — | 48.90 | 56.00 | 52.45 | +0.93 | 45.1% | 1025 | 45.1% | -0.07 | 1.57 | 0.50 | 2.65 | — |
| — | 44.30 | 51.40 | 47.85 | +0.91 | 44.6% | 1030 | 44.6% | -0.09 | 2.92 | 1.05 | 4.80 | — |
| — | 38.70 | 47.00 | 42.85 | +0.88 | 44.2% | 1035 | 44.2% | -0.12 | 3.20 | 1.10 | 5.30 | — |
| — | 35.70 | 42.60 | 39.15 | +0.85 | 43.8% | 1040 | 43.8% | -0.14 | 4.10 | 1.60 | 6.60 | — |
| — | 32.00 | 38.50 | 35.25 | +0.82 | 43.5% | 1045 | 43.5% | -0.18 | 4.78 | 2.55 | 7.00 | — |
| — | 28.70 | 36.40 | 32.55 | +0.80 | 43.3% | 1047.5 | 43.3% | -0.20 | 5.22 | 2.75 | 7.70 | — |
| — | 28.00 | 34.40 | 31.20 | +0.78 | 43.2% | 1050 | 43.2% | -0.22 | 5.75 | 3.00 | 8.50 | — |
| — | 25.10 | 32.50 | 28.80 | +0.76 | 43.1% | 1052.5 | 43.1% | -0.24 | 6.15 | 2.70 | 9.60 | — |
| — | 24.00 | 30.10 | 27.05 | +0.73 | 42.9% | 1055 | 46.8% | -0.27 | 6.65 | 3.50 | 9.80 | — |
| — | 22.00 | 28.50 | 25.25 | — | — | 1057.5 | — | — | 7.00 | 3.90 | 10.10 | — |
| — | 19.60 | 26.70 | 23.15 | — | — | 1060 | 42.7% | -0.32 | 7.65 | 4.60 | 10.70 | — |
| — | 17.70 | 25.00 | 21.35 | +0.66 | 42.6% | 1062.5 | 42.6% | -0.34 | 8.65 | 6.00 | 11.30 | — |
| — | 17.00 | 23.10 | 20.05 | +0.62 | 42.5% | 1065 | 42.5% | -0.38 | 9.50 | 6.90 | 12.10 | — |
| — | 15.90 | 21.70 | 18.80 | +0.60 | 42.5% | 1067.5 | 42.5% | -0.40 | 10.05 | 7.20 | 12.90 | — |
| — | 13.40 | 20.70 | 17.05 | +0.57 | 42.4% | 1070 | 42.4% | -0.43 | 10.55 | 7.40 | 13.70 | — |
| — | 12.00 | 19.00 | 15.50 | +0.54 | 42.3% | 1072.5 | 42.3% | -0.46 | 11.70 | 8.80 | 14.60 | — |
| — | 11.40 | 17.70 | 14.55 | +0.51 | 42.3% | 1075 | 42.3% | -0.49 | 12.90 | 10.20 | 15.60 | — |
| — | 9.00 | 15.90 | 12.45 | +0.48 | 42.2% | 1077.5 | 42.2% | -0.52 | 13.90 | 11.00 | 16.80 | — |
| — | 8.20 | 14.40 | 11.30 | +0.45 | 42.2% | 1080 | 42.2% | -0.55 | 15.05 | 12.10 | 18.00 | — |
| — | 5.30 | 12.40 | 8.85 | +0.39 | 42.1% | 1085 | 42.1% | -0.61 | 17.90 | 15.00 | 20.80 | — |
| — | 3.60 | 9.30 | 6.45 | +0.33 | 42.1% | 1090 | 42.1% | -0.67 | 20.90 | 17.90 | 23.90 | — |
| — | 3.10 | 7.50 | 5.30 | +0.29 | 42.1% | 1095 | 42.1% | -0.71 | 24.15 | 21.00 | 27.30 | — |
| — | 3.10 | 5.60 | 4.35 | +0.24 | 42.1% | 1100 | 42.1% | -0.76 | 28.05 | 25.00 | 31.10 | — |
| — | 2.75 | 5.10 | 3.92 | +0.20 | 42.1% | 1105 | 42.1% | -0.81 | 32.90 | 29.00 | 36.80 | — |
| — | 1.35 | 4.50 | 2.92 | — | — | 1110 | — | — | 37.15 | 33.00 | 41.30 | — |
| — | 0.85 | 2.90 | 1.88 | — | — | 1115 | — | — | 41.40 | 37.40 | 45.40 | — |
| — | 0.85 | 2.30 | 1.57 | — | — | 1120 | — | — | 45.85 | 42.00 | 49.70 | — |
| — | 0.25 | 4.10 | 2.17 | — | — | 1125 | — | — | 50.70 | 47.00 | 54.40 | — |
| — | 0.25 | 1.35 | 0.80 | — | — | 1130 | — | — | 55.35 | 51.50 | 59.20 | — |
| — | 0.25 | 0.95 | 0.60 | +0.03 | 43.0% | 1140 | 43.0% | -0.97 | 65.40 | 61.20 | 69.60 | — |
| — | 0.05 | 1.80 | 0.93 | +0.02 | 43.3% | 1150 | 43.3% | -0.98 | 75.00 | 71.00 | 79.00 | — |
| — | 0.10 | 4.90 | 2.50 | +0.01 | 43.6% | 1160 | 43.6% | -0.99 | 85.10 | 81.00 | 89.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 43.7% | 1170 | 43.7% | -1.00 | 94.90 | 91.00 | 98.80 | — |
| — | — | 4.90 | — | +0.00 | 43.7% | 1180 | — | — | 104.85 | 101.00 | 108.70 | — |
| — | — | 0.50 | — | — | — | 1190 | — | — | 115.20 | 111.00 | 119.40 | — |
| — | — | 0.10 | — | — | — | 1200 | — | — | 125.20 | 121.00 | 129.40 | — |
| — | — | 0.50 | — | +0.00 | 42.9% | 1210 | 42.9% | -1.00 | 135.20 | 131.00 | 139.40 | — |
| — | — | 0.40 | — | +0.00 | 42.5% | 1220 | 42.5% | -1.00 | 145.20 | 141.00 | 149.40 | — |
| — | — | 7.30 | — | +0.00 | 42.3% | 1230 | 42.3% | -1.00 | 155.30 | 151.00 | 159.60 | — |
| — | — | 7.30 | — | +0.00 | 42.1% | 1240 | 42.1% | -1.00 | 164.95 | 161.00 | 168.90 | — |
| — | — | 0.30 | — | +0.00 | 42.0% | 1260 | 42.0% | -1.00 | 184.95 | 181.00 | 188.90 | — |
| — | — | 0.05 | — | +0.00 | 42.2% | 1280 | 42.2% | -1.00 | 205.05 | 201.00 | 209.10 | — |
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.