Spot 1123.70
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.20 | 114.45 | 107.33 | — | — | 1015 | 46.6% | -0.01 | — | — | 0.53 | — |
| — | 97.25 | 107.20 | 102.22 | +0.99 | 45.5% | 1020 | 45.5% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 91.25 | 101.00 | 96.12 | +0.99 | 44.4% | 1025 | 44.4% | -0.01 | — | — | 0.34 | — |
| — | 86.90 | 96.50 | 91.70 | +0.99 | 43.4% | 1030 | 43.4% | -0.01 | 0.30 | 0.01 | 0.59 | — |
| — | 81.95 | 91.35 | 86.65 | +0.98 | 42.5% | 1035 | — | — | — | — | 0.66 | — |
| — | 75.40 | 90.00 | 82.70 | +0.98 | 41.7% | 1040 | — | — | 0.27 | 0.05 | 0.49 | — |
| — | 70.45 | 85.05 | 77.75 | +0.97 | 41.0% | 1045 | — | — | 0.41 | 0.01 | 0.82 | — |
| — | 66.15 | 76.00 | 71.08 | +0.97 | 40.3% | 1050 | 40.3% | -0.03 | 0.33 | 0.08 | 0.57 | — |
| — | 60.70 | 75.35 | 68.03 | — | — | 1055 | 39.6% | -0.04 | 0.69 | 0.36 | 1.01 | — |
| — | 57.00 | 66.65 | 61.83 | +0.95 | 39.1% | 1060 | 39.1% | -0.05 | 0.49 | 0.04 | 0.95 | — |
| — | 52.40 | 63.60 | 58.00 | +0.94 | 38.6% | 1065 | 38.6% | -0.06 | 1.17 | 1.00 | 1.34 | — |
| — | 49.55 | 57.65 | 53.60 | +0.92 | 38.1% | 1070 | 38.1% | -0.08 | 1.29 | 0.89 | 1.69 | — |
| — | 42.95 | 56.45 | 49.70 | +0.91 | 37.7% | 1075 | 37.7% | -0.09 | 1.61 | 1.08 | 2.15 | — |
| — | 40.65 | 48.45 | 44.55 | +0.88 | 37.4% | 1080 | — | — | 2.01 | 1.52 | 2.50 | — |
| — | 39.40 | 44.90 | 42.15 | +0.86 | 37.1% | 1085 | 37.1% | -0.14 | 2.89 | 2.03 | 3.75 | — |
| — | 30.40 | 40.60 | 35.50 | — | — | 1090 | — | — | 4.08 | 3.30 | 4.85 | — |
| — | 29.25 | 36.65 | 32.95 | +0.79 | 36.6% | 1095 | 36.6% | -0.21 | 4.42 | 4.30 | 4.55 | — |
| — | 21.80 | 31.35 | 26.57 | +0.74 | 36.4% | 1100 | 36.4% | -0.26 | 5.65 | 4.85 | 6.45 | — |
| — | 19.00 | 29.30 | 24.15 | +0.69 | 36.3% | 1105 | 36.3% | -0.31 | 6.60 | 6.15 | 7.05 | — |
| — | 18.20 | 26.00 | 22.10 | +0.65 | 36.2% | 1110 | 36.2% | -0.35 | 8.95 | 7.90 | 10.00 | — |
| — | 15.10 | 22.85 | 18.98 | +0.60 | 36.1% | 1115 | 36.1% | -0.40 | 11.00 | 9.20 | 12.80 | — |
| — | 15.50 | 18.25 | 16.88 | +0.55 | 36.1% | 1120 | 36.1% | -0.45 | 12.18 | 11.05 | 13.30 | — |
| — | 13.80 | 15.55 | 14.68 | +0.50 | 36.1% | 1125 | 36.1% | -0.50 | 14.55 | 12.85 | 16.25 | — |
| — | 10.10 | 12.65 | 11.38 | +0.44 | 36.1% | 1130 | 36.1% | -0.56 | 19.27 | 16.35 | 22.20 | — |
| — | 7.00 | 13.25 | 10.12 | +0.39 | 36.2% | 1135 | 36.2% | -0.61 | 21.55 | 17.55 | 25.55 | — |
| — | 7.10 | 9.00 | 8.05 | +0.33 | 36.3% | 1140 | 36.3% | -0.67 | 27.52 | 21.50 | 33.55 | — |
| — | 5.75 | 7.65 | 6.70 | +0.29 | 36.5% | 1145 | 36.5% | -0.71 | 29.85 | 27.00 | 32.70 | — |
| — | 4.75 | 6.10 | 5.42 | +0.25 | 36.7% | 1150 | 36.7% | -0.75 | 32.23 | 28.50 | 35.95 | — |
| — | 2.78 | 5.30 | 4.04 | +0.23 | 36.9% | 1152.5 | 36.9% | -0.77 | 34.65 | 30.80 | 38.50 | — |
| — | 3.10 | 5.40 | 4.25 | — | — | 1155 | — | — | 36.85 | 32.85 | 40.85 | — |
| — | 1.65 | 5.35 | 3.50 | +0.20 | 37.1% | 1157.5 | — | — | 37.00 | 32.05 | 41.95 | — |
| — | 3.00 | 4.10 | 3.55 | +0.18 | 37.3% | 1160 | — | — | 41.00 | 37.35 | 44.65 | — |
| — | 1.11 | 4.25 | 2.68 | +0.17 | 37.5% | 1162.5 | 37.5% | -0.84 | 42.45 | 38.05 | 46.85 | — |
| — | 1.90 | 3.85 | 2.88 | +0.15 | 37.7% | 1165 | — | — | 44.75 | 40.25 | 49.25 | — |
| — | 1.61 | 3.55 | 2.58 | +0.14 | 37.8% | 1167.5 | — | — | 47.95 | 44.50 | 51.40 | — |
| — | 2.00 | 2.40 | 2.20 | +0.13 | 38.0% | 1170 | 38.0% | -0.87 | 50.10 | 45.60 | 54.60 | — |
| — | 1.24 | 2.80 | 2.02 | +0.11 | 38.2% | 1172.5 | 38.2% | -0.89 | 52.25 | 49.30 | 55.20 | — |
| — | 1.40 | 2.35 | 1.88 | +0.11 | 38.5% | 1175 | 38.5% | -0.89 | 53.25 | 48.75 | 57.75 | — |
| — | 1.25 | 2.18 | 1.72 | +0.10 | 38.7% | 1177.5 | 38.7% | -0.91 | 54.02 | 49.65 | 58.40 | — |
| — | 0.96 | 1.99 | 1.48 | +0.08 | 38.9% | 1180 | 38.9% | -0.92 | 58.10 | 55.05 | 61.15 | — |
| — | 0.85 | 1.64 | 1.25 | +0.08 | 39.2% | 1182.5 | 39.2% | -0.93 | 58.85 | 54.35 | 63.35 | — |
| — | 0.91 | 1.46 | 1.19 | +0.07 | 39.5% | 1185 | 39.5% | -0.93 | 63.80 | 59.85 | 67.75 | — |
| — | 0.22 | 1.44 | 0.83 | +0.07 | 39.7% | 1187.5 | 39.7% | -0.94 | 63.52 | 59.15 | 67.90 | — |
| — | 0.70 | 1.35 | 1.02 | +0.06 | 40.0% | 1190 | 40.0% | -0.95 | 67.38 | 63.55 | 71.20 | — |
| — | 0.35 | 1.44 | 0.90 | +0.06 | 40.3% | 1192.5 | 40.3% | -0.95 | 69.75 | 65.75 | 73.75 | — |
| — | 0.72 | 1.84 | 1.28 | — | — | 1195 | — | — | 73.35 | 69.70 | 77.00 | — |
| — | 0.30 | 1.25 | 0.78 | — | — | 1197.5 | — | — | 73.33 | 68.85 | 77.80 | — |
| — | 0.66 | 0.80 | 0.73 | +0.04 | 41.2% | 1200 | 41.2% | -0.96 | 78.10 | 73.80 | 82.40 | — |
| — | — | 1.29 | — | — | — | 1202.5 | 41.5% | -0.97 | 78.12 | 73.75 | 82.50 | — |
| — | 0.05 | 0.91 | 0.48 | +0.04 | 41.9% | 1205 | 41.9% | -0.97 | 81.90 | 77.90 | 85.90 | — |
| — | — | 0.78 | — | +0.03 | 42.2% | 1207.5 | 42.2% | -0.97 | 84.45 | 80.40 | 88.50 | — |
| — | 0.40 | 0.79 | 0.59 | +0.03 | 42.6% | 1210 | 42.6% | -0.98 | 87.12 | 83.10 | 91.15 | — |
| — | 0.17 | 0.50 | 0.34 | +0.02 | 43.3% | 1215 | 43.3% | -0.98 | 91.85 | 87.80 | 95.90 | — |
| — | 0.16 | 0.57 | 0.36 | +0.02 | 44.0% | 1220 | 44.0% | -0.98 | 98.10 | 90.60 | 105.60 | — |
| — | 0.01 | 0.63 | 0.32 | +0.02 | 44.7% | 1225 | 44.7% | -0.99 | 101.78 | 97.75 | 105.80 | — |
| — | 0.07 | 0.40 | 0.23 | +0.01 | 45.5% | 1230 | 45.5% | -0.99 | 108.17 | 100.80 | 115.55 | — |
| — | — | 0.54 | — | +0.01 | 46.3% | 1235 | 46.3% | -0.99 | 111.33 | 104.95 | 117.70 | — |
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.