Spot 1123.45
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.50 | 114.45 | 109.47 | +0.99 | 50.3% | 1015 | 50.3% | -0.01 | — | — | 0.29 | — |
| — | 99.50 | 108.50 | 104.00 | +0.99 | 49.2% | 1020 | 49.2% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 94.50 | 103.30 | 98.90 | +0.99 | 48.1% | 1025 | 48.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 89.50 | 98.40 | 93.95 | +0.99 | 47.0% | 1030 | 47.0% | -0.01 | 0.12 | 0.06 | 0.17 | — |
| — | 84.55 | 95.30 | 89.92 | +0.98 | 46.0% | 1035 | 46.0% | -0.02 | — | — | 0.65 | — |
| — | 79.55 | 87.75 | 83.65 | +0.98 | 44.9% | 1040 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 74.55 | 83.35 | 78.95 | — | — | 1045 | 43.8% | -0.02 | 0.23 | 0.01 | 0.46 | — |
| — | 69.60 | 78.40 | 74.00 | — | — | 1050 | 42.7% | -0.03 | 0.21 | 0.10 | 0.32 | — |
| — | 64.65 | 72.50 | 68.58 | — | — | 1055 | — | — | — | — | 0.42 | — |
| — | 59.70 | 67.90 | 63.80 | +0.95 | 40.8% | 1060 | 40.8% | -0.05 | 0.41 | 0.20 | 0.62 | — |
| — | 54.80 | 63.75 | 59.27 | +0.94 | 39.9% | 1065 | 39.9% | -0.06 | 0.40 | 0.12 | 0.67 | — |
| — | 49.90 | 57.75 | 53.83 | +0.92 | 39.1% | 1070 | 39.1% | -0.08 | 0.60 | 0.33 | 0.88 | — |
| — | 44.90 | 53.40 | 49.15 | — | — | 1075 | 38.4% | -0.09 | 0.56 | 0.10 | 1.03 | — |
| — | 39.95 | 48.50 | 44.23 | +0.88 | 37.8% | 1080 | 37.8% | -0.12 | 0.89 | 0.70 | 1.08 | — |
| — | 35.45 | 43.85 | 39.65 | +0.86 | 37.3% | 1085 | 37.3% | -0.14 | 1.41 | 1.00 | 1.82 | — |
| — | 33.50 | 40.40 | 36.95 | — | — | 1090 | 36.9% | -0.18 | 2.02 | 1.48 | 2.57 | — |
| — | 26.80 | 35.50 | 31.15 | +0.79 | 36.6% | 1095 | 36.6% | -0.21 | 2.52 | 1.90 | 3.15 | — |
| — | 24.00 | 32.35 | 28.18 | — | — | 1100 | 36.4% | -0.26 | 3.47 | 2.74 | 4.20 | — |
| — | 18.90 | 28.75 | 23.82 | +0.69 | 36.3% | 1105 | — | — | 4.47 | 3.65 | 5.30 | — |
| — | 15.80 | 24.50 | 20.15 | +0.65 | 36.2% | 1110 | 36.2% | -0.35 | 5.60 | 4.30 | 6.90 | — |
| — | 12.80 | 20.80 | 16.80 | +0.60 | 36.1% | 1115 | 36.1% | -0.40 | 7.28 | 6.00 | 8.55 | — |
| — | 12.50 | 16.60 | 14.55 | +0.55 | 33.8% | 1120 | 36.1% | -0.45 | 9.18 | 7.60 | 10.75 | — |
| — | 10.85 | 12.00 | 11.43 | +0.50 | 36.1% | 1125 | 36.1% | -0.50 | 11.75 | 9.85 | 13.65 | — |
| — | 7.30 | 9.95 | 8.62 | +0.44 | 36.1% | 1130 | 36.1% | -0.56 | 14.05 | 11.40 | 16.70 | — |
| — | 5.65 | 8.90 | 7.28 | +0.39 | 36.2% | 1135 | 36.2% | -0.61 | 17.45 | 14.35 | 20.55 | — |
| — | 4.45 | 6.85 | 5.65 | +0.33 | 36.3% | 1140 | 36.3% | -0.67 | 21.60 | 17.20 | 26.00 | — |
| — | 3.00 | 5.25 | 4.12 | +0.29 | 36.4% | 1145 | 36.4% | -0.71 | 24.75 | 20.60 | 28.90 | — |
| — | 3.00 | 3.65 | 3.33 | — | — | 1150 | 36.6% | -0.75 | 29.18 | 24.60 | 33.75 | — |
| — | 1.70 | 3.15 | 2.42 | +0.23 | 36.7% | 1152.5 | — | — | 30.93 | 26.00 | 35.85 | — |
| — | 1.66 | 2.89 | 2.27 | — | — | 1155 | 36.8% | -0.79 | 32.67 | 28.55 | 36.80 | — |
| — | 1.43 | 2.62 | 2.02 | +0.20 | 37.0% | 1157.5 | 37.0% | -0.80 | 34.25 | 30.05 | 38.45 | — |
| — | 1.33 | 2.15 | 1.74 | +0.18 | 37.1% | 1160 | 37.1% | -0.82 | 37.80 | 34.25 | 41.35 | — |
| — | 1.04 | 2.13 | 1.58 | +0.17 | 37.3% | 1162.5 | — | — | 39.15 | 35.30 | 43.00 | — |
| — | 0.83 | 1.84 | 1.33 | — | — | 1165 | — | — | 41.42 | 38.05 | 44.80 | — |
| — | 0.80 | 1.56 | 1.18 | +0.14 | 37.7% | 1167.5 | — | — | 43.58 | 39.20 | 47.95 | — |
| — | 0.63 | 1.25 | 0.94 | +0.13 | 38.0% | 1170 | — | — | 45.95 | 41.85 | 50.05 | — |
| — | 0.47 | 1.28 | 0.88 | — | — | 1172.5 | 38.2% | -0.89 | 48.23 | 43.80 | 52.65 | — |
| — | 0.70 | 1.17 | 0.94 | +0.11 | 38.5% | 1175 | — | — | 50.62 | 46.15 | 55.10 | — |
| — | 0.35 | 0.84 | 0.59 | +0.10 | 38.8% | 1177.5 | 38.8% | -0.91 | 52.88 | 48.20 | 57.55 | — |
| — | 0.52 | 0.65 | 0.58 | +0.08 | 39.1% | 1180 | — | — | 55.38 | 50.90 | 59.85 | — |
| — | 0.25 | 0.62 | 0.43 | +0.08 | 39.4% | 1182.5 | 39.4% | -0.93 | 57.50 | 53.10 | 61.90 | — |
| — | 0.28 | 0.59 | 0.43 | +0.07 | 39.8% | 1185 | 39.8% | -0.93 | 60.33 | 55.90 | 64.75 | — |
| — | — | 0.80 | — | +0.07 | 40.2% | 1187.5 | — | — | 62.48 | 58.10 | 66.85 | — |
| — | 0.30 | 0.55 | 0.42 | — | — | 1190 | 40.6% | -0.95 | 65.33 | 60.70 | 69.95 | — |
| — | 0.20 | 0.66 | 0.43 | +0.06 | 41.0% | 1192.5 | 41.0% | -0.95 | 67.42 | 62.95 | 71.90 | — |
| — | — | 0.40 | — | — | — | 1195 | 41.4% | -0.96 | 69.92 | 65.45 | 74.40 | — |
| — | — | 0.49 | — | +0.05 | 41.9% | 1197.5 | 41.9% | -0.96 | 72.40 | 67.90 | 76.90 | — |
| — | 0.18 | 0.25 | 0.21 | +0.04 | 42.3% | 1200 | — | — | 74.72 | 70.15 | 79.30 | — |
| — | — | 0.62 | — | +0.04 | 42.8% | 1202.5 | 42.8% | -0.97 | 77.15 | 72.50 | 81.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 43.3% | 1205 | 43.3% | -0.97 | 79.97 | 75.05 | 84.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 43.8% | 1207.5 | 43.8% | -0.97 | 82.38 | 77.85 | 86.90 | — |
| — | 0.10 | 0.22 | 0.16 | +0.03 | 44.3% | 1210 | 44.3% | -0.98 | 84.72 | 80.15 | 89.30 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 45.3% | 1215 | 45.3% | -0.98 | 89.85 | 85.35 | 94.35 | — |
| — | 0.02 | 0.14 | 0.08 | +0.02 | 46.4% | 1220 | 46.4% | -0.98 | 94.83 | 90.30 | 99.35 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 47.4% | 1225 | 47.4% | -0.99 | 99.62 | 94.95 | 104.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 48.5% | 1230 | 48.5% | -0.99 | 104.50 | 99.75 | 109.25 | — |
| — | — | 0.50 | — | +0.01 | 49.6% | 1235 | 49.6% | -0.99 | 110.85 | 105.05 | 116.65 | — |
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.