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 | |
| — | 211.30 | 220.30 | 215.80 | +1.00 | 42.3% | 860 | 42.3% | -0.00 | — | — | 7.30 | — |
| — | 191.50 | 200.50 | 196.00 | +1.00 | 40.9% | 880 | 40.9% | -0.00 | — | — | 7.30 | — |
| — | 181.50 | 190.50 | 186.00 | +1.00 | 40.3% | 890 | 40.3% | -0.00 | — | — | 7.30 | — |
| — | 162.00 | 170.30 | 166.15 | +1.00 | 39.0% | 910 | 39.0% | -0.00 | — | — | 7.00 | — |
| — | 152.00 | 160.30 | 156.15 | +1.00 | 38.4% | 920 | 38.4% | -0.00 | — | — | 7.00 | — |
| — | — | — | — | +0.99 | 37.6% | 935 | 37.6% | -0.01 | — | — | — | — |
| — | 122.30 | 131.00 | 126.65 | +0.99 | 36.8% | 950 | 36.8% | -0.01 | — | — | 0.75 | — |
| — | 112.40 | 120.80 | 116.60 | +0.98 | 36.3% | 960 | 36.3% | -0.02 | 2.23 | 0.05 | 4.40 | — |
| — | 102.70 | 111.40 | 107.05 | +0.97 | 35.8% | 970 | 35.8% | -0.03 | 2.52 | 0.15 | 4.90 | — |
| — | — | — | — | +0.95 | 35.1% | 985 | 35.1% | -0.05 | — | — | — | — |
| 0 | 79.90 | 87.10 | 83.50 | +0.93 | 34.7% | 995 | 34.7% | -0.07 | 2.50 | 0.10 | 4.90 | 0 |
| 0 | 75.70 | 82.50 | 79.10 | +0.92 | 34.5% | 1000 | 34.5% | -0.08 | 3.25 | 1.30 | 5.20 | — |
| — | 66.40 | 73.70 | 70.05 | +0.89 | 34.2% | 1010 | 34.2% | -0.11 | 5.05 | 2.00 | 8.10 | — |
| — | 61.80 | 69.30 | 65.55 | +0.87 | 34.0% | 1015 | 34.0% | -0.13 | 4.72 | 2.45 | 7.00 | — |
| — | 57.30 | 64.90 | 61.10 | +0.85 | 33.8% | 1020 | 33.8% | -0.15 | 5.70 | 3.30 | 8.10 | — |
| — | 53.00 | 60.70 | 56.85 | +0.83 | 33.7% | 1025 | 33.7% | -0.17 | 5.85 | 2.50 | 9.20 | — |
| — | 49.50 | 56.40 | 52.95 | +0.81 | 33.5% | 1030 | 33.5% | -0.19 | 5.95 | 4.40 | 7.50 | — |
| — | 46.00 | 52.40 | 49.20 | +0.78 | 33.4% | 1035 | 33.4% | -0.22 | 7.55 | 4.30 | 10.80 | — |
| — | 42.50 | 48.60 | 45.55 | +0.76 | 33.3% | 1040 | 33.3% | -0.24 | 8.85 | 5.70 | 12.00 | — |
| — | 38.10 | 44.70 | 41.40 | +0.73 | 33.1% | 1045 | 33.1% | -0.27 | 9.70 | 6.20 | 13.20 | — |
| — | 35.80 | 42.90 | 39.35 | +0.71 | 33.1% | 1047.5 | 33.1% | -0.29 | 10.85 | 8.10 | 13.60 | — |
| — | 35.00 | 41.20 | 38.10 | +0.69 | 33.0% | 1050 | 33.0% | -0.31 | 11.70 | 9.00 | 14.40 | — |
| — | 32.90 | 39.40 | 36.15 | +0.68 | 33.0% | 1052.5 | 33.0% | -0.32 | 12.20 | 9.30 | 15.10 | — |
| — | 31.30 | 37.70 | 34.50 | +0.66 | 32.9% | 1055 | 32.9% | -0.34 | 13.00 | 10.30 | 15.70 | — |
| — | 29.30 | 36.10 | 32.70 | +0.65 | 32.9% | 1057.5 | 32.9% | -0.36 | 13.80 | 11.10 | 16.50 | — |
| — | 28.50 | 34.40 | 31.45 | +0.63 | 32.8% | 1060 | 32.8% | -0.37 | 14.25 | 11.10 | 17.40 | — |
| — | 27.40 | 32.80 | 30.10 | +0.61 | 32.8% | 1062.5 | 32.8% | -0.39 | 15.65 | 13.20 | 18.10 | — |
| — | 25.20 | 31.30 | 28.25 | +0.59 | 32.7% | 1065 | 32.7% | -0.41 | 16.45 | 13.80 | 19.10 | — |
| — | 23.90 | 29.70 | 26.80 | +0.58 | 32.7% | 1067.5 | 32.7% | -0.43 | 17.45 | 15.10 | 19.80 | — |
| — | 22.10 | 28.00 | 25.05 | +0.56 | 32.6% | 1070 | 32.6% | -0.44 | 18.35 | 15.90 | 20.80 | — |
| — | 20.20 | 26.90 | 23.55 | +0.54 | 32.6% | 1072.5 | 32.6% | -0.46 | 18.80 | 15.90 | 21.70 | — |
| — | 19.30 | 25.50 | 22.40 | +0.52 | 32.6% | 1075 | 32.6% | -0.48 | 19.90 | 17.00 | 22.80 | — |
| — | 17.40 | 24.20 | 20.80 | +0.51 | 32.5% | 1077.5 | 32.5% | -0.50 | 21.05 | 18.20 | 23.90 | — |
| — | 16.10 | 21.70 | 18.90 | +0.49 | 32.5% | 1080 | 32.5% | -0.51 | 22.35 | 19.60 | 25.10 | — |
| — | 13.60 | 20.70 | 17.15 | +0.45 | 32.4% | 1085 | 32.4% | -0.55 | 25.15 | 22.60 | 27.70 | — |
| — | 11.50 | 18.00 | 14.75 | +0.42 | 32.4% | 1090 | 32.4% | -0.59 | 27.85 | 25.20 | 30.50 | — |
| — | 9.50 | 15.80 | 12.65 | +0.38 | 32.3% | 1095 | 32.3% | -0.62 | 30.70 | 27.90 | 33.50 | — |
| — | 7.70 | 13.20 | 10.45 | +0.35 | 32.3% | 1100 | 32.3% | -0.66 | 33.75 | 30.70 | 36.80 | — |
| — | 6.20 | 12.10 | 9.15 | +0.31 | 32.3% | 1105 | 32.3% | -0.69 | 37.25 | 34.30 | 40.20 | — |
| — | 4.90 | 11.00 | 7.95 | +0.28 | 32.2% | 1110 | 32.2% | -0.72 | 40.90 | 38.00 | 43.80 | — |
| — | 4.60 | 10.00 | 7.30 | +0.25 | 32.2% | 1115 | 32.2% | -0.75 | 45.75 | 42.00 | 49.50 | — |
| — | 3.20 | 9.60 | 6.40 | +0.22 | 32.2% | 1120 | 32.2% | -0.78 | 49.90 | 46.00 | 53.80 | — |
| — | 3.00 | 8.70 | 5.85 | +0.20 | 32.2% | 1125 | 32.2% | -0.81 | 53.85 | 50.20 | 57.50 | — |
| — | 1.40 | 5.50 | 3.45 | +0.18 | 32.2% | 1130 | 32.2% | -0.83 | 58.20 | 54.40 | 62.00 | — |
| — | 1.15 | 6.30 | 3.73 | +0.15 | 32.3% | 1135 | 32.3% | -0.85 | 62.60 | 58.70 | 66.50 | — |
| — | 1.55 | 7.60 | 4.58 | +0.13 | 32.3% | 1140 | 32.3% | -0.87 | 66.90 | 63.20 | 70.60 | — |
| — | 1.30 | 7.30 | 4.30 | +0.12 | 32.3% | 1145 | 32.3% | -0.89 | 71.35 | 67.60 | 75.10 | — |
| — | 1.10 | 6.60 | 3.85 | +0.10 | 32.4% | 1150 | 32.4% | -0.91 | 76.00 | 72.30 | 79.70 | — |
| 47 | 0.60 | 2.40 | 1.50 | +0.08 | 32.5% | 1160 | 32.5% | -0.93 | 85.55 | 82.00 | 89.10 | 1 |
| 15 | 0.45 | 2.10 | 1.27 | +0.05 | 32.6% | 1170 | 32.6% | -0.96 | 95.30 | 91.10 | 99.50 | 1 |
| 9 | 0.35 | 1.55 | 0.95 | +0.04 | 32.8% | 1180 | 32.8% | -0.97 | 105.25 | 101.00 | 109.50 | 2 |
| 6 | 0.05 | 2.80 | 1.43 | +0.03 | 33.0% | 1190 | 33.0% | -0.98 | 115.10 | 111.00 | 119.20 | 2 |
| 4 | — | 1.95 | — | +0.02 | 33.3% | 1200 | 33.3% | -0.99 | 125.20 | 121.00 | 129.40 | 0 |
| 1 | — | 5.50 | — | +0.01 | 33.5% | 1210 | 33.5% | -1.00 | 135.05 | 131.00 | 139.10 | 0 |
| 10 | — | 6.90 | — | +0.01 | 33.8% | 1220 | 33.8% | -1.00 | 145.20 | 141.00 | 149.40 | 0 |
| — | — | 4.90 | — | +0.01 | 34.1% | 1230 | 34.1% | -1.00 | 155.15 | 151.00 | 159.30 | — |
| — | — | 5.50 | — | +0.00 | 34.5% | 1240 | 34.5% | -1.00 | 165.00 | 161.00 | 169.00 | — |
| — | — | 5.30 | — | +0.00 | 34.8% | 1250 | 34.8% | -1.00 | 175.50 | 171.00 | 180.00 | — |
| — | — | 7.30 | — | +0.00 | 35.2% | 1260 | 35.2% | -1.00 | 185.00 | 181.00 | 189.00 | — |
| — | — | 7.30 | — | +0.00 | 35.7% | 1270 | 35.7% | -1.00 | 195.50 | 191.00 | 200.00 | — |
| — | — | 7.30 | — | +0.00 | 36.1% | 1280 | 36.1% | -1.00 | 205.30 | 201.00 | 209.60 | — |
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.