Spot 1080.04
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 219.65 | 233.70 | 226.68 | +0.91 | 65.0% | 865 | 65.0% | -0.09 | 9.45 | 8.55 | 10.35 | — |
| — | 206.35 | 219.25 | 212.80 | +0.89 | 64.4% | 880 | 64.4% | -0.11 | 11.00 | 10.05 | 11.95 | — |
| — | 195.40 | 204.45 | 199.93 | +0.88 | 63.8% | 895 | 63.8% | -0.12 | 12.78 | 11.65 | 13.90 | — |
| — | 182.75 | 192.75 | 187.75 | +0.86 | 63.3% | 910 | 63.3% | -0.14 | 14.75 | 14.20 | 15.30 | — |
| — | 168.40 | 181.35 | 174.88 | +0.84 | 62.9% | 925 | 62.9% | -0.16 | 17.82 | 16.45 | 19.20 | — |
| — | 158.60 | 170.85 | 164.72 | +0.82 | 62.6% | 940 | 62.6% | -0.18 | 20.98 | 19.95 | 22.00 | — |
| — | 137.45 | 151.35 | 144.40 | +0.77 | 62.2% | 965 | 62.2% | -0.23 | 27.20 | 26.05 | 28.35 | — |
| — | 132.75 | 143.05 | 137.90 | +0.76 | 62.1% | 975 | 62.1% | -0.24 | 30.57 | 28.70 | 32.45 | — |
| — | 122.50 | 132.75 | 127.62 | +0.73 | 61.9% | 990 | 61.9% | -0.27 | 34.60 | 32.00 | 37.20 | — |
| — | 118.40 | 122.50 | 120.45 | +0.71 | 61.8% | 1000 | 61.8% | -0.29 | 37.92 | 35.35 | 40.50 | — |
| — | 112.70 | 121.60 | 117.15 | +0.70 | 61.8% | 1005 | 61.8% | -0.30 | 40.35 | 38.00 | 42.70 | — |
| — | 106.45 | 116.65 | 111.55 | +0.68 | 61.8% | 1015 | 61.8% | -0.32 | 44.25 | 42.70 | 45.80 | — |
| — | 99.80 | 106.25 | 103.03 | +0.65 | 61.8% | 1030 | 61.8% | -0.35 | 50.85 | 48.65 | 53.05 | — |
| — | 97.90 | 102.75 | 100.33 | +0.64 | 61.8% | 1035 | 61.8% | -0.36 | 52.80 | 50.80 | 54.80 | — |
| — | 93.45 | 100.60 | 97.03 | +0.63 | 61.8% | 1040 | 61.8% | -0.37 | 54.92 | 52.30 | 57.55 | — |
| — | 91.40 | 97.75 | 94.58 | +0.62 | 61.8% | 1045 | 61.8% | -0.38 | 57.17 | 55.15 | 59.20 | — |
| — | 88.25 | 95.00 | 91.62 | +0.61 | 61.8% | 1050 | 61.8% | -0.39 | 58.55 | 57.40 | 59.70 | — |
| — | 86.15 | 92.25 | 89.20 | +0.60 | 61.8% | 1055 | 61.8% | -0.41 | 60.10 | 57.50 | 62.70 | — |
| — | 83.95 | 88.90 | 86.42 | +0.59 | 61.9% | 1060 | 61.9% | -0.42 | 64.05 | 60.95 | 67.15 | — |
| — | 80.25 | 86.80 | 83.53 | +0.57 | 61.9% | 1065 | 61.9% | -0.43 | 65.95 | 62.80 | 69.10 | — |
| — | 79.00 | 84.35 | 81.67 | +0.56 | 61.9% | 1070 | 61.9% | -0.44 | 69.30 | 66.90 | 71.70 | — |
| — | 76.05 | 82.10 | 79.08 | +0.55 | 62.0% | 1075 | 62.0% | -0.45 | 71.42 | 68.70 | 74.15 | — |
| — | 73.50 | 78.85 | 76.17 | +0.54 | 62.0% | 1080 | 62.0% | -0.46 | 74.95 | 71.85 | 78.05 | — |
| — | 71.40 | 77.80 | 74.60 | +0.53 | 62.0% | 1085 | 62.0% | -0.47 | 76.40 | 73.35 | 79.45 | — |
| — | 69.50 | 74.40 | 71.95 | +0.52 | 62.1% | 1090 | 62.1% | -0.48 | 79.08 | 76.10 | 82.05 | — |
| — | 66.20 | 72.75 | 69.47 | +0.51 | 62.1% | 1095 | 62.1% | -0.49 | 83.10 | 79.85 | 86.35 | — |
| — | 67.00 | 71.40 | 69.20 | +0.50 | 62.2% | 1100 | 62.2% | -0.50 | 85.70 | 83.30 | 88.10 | — |
| — | 63.20 | 67.55 | 65.38 | +0.49 | 62.2% | 1105 | 62.2% | -0.51 | 88.50 | 85.65 | 91.35 | — |
| — | 60.80 | 66.00 | 63.40 | +0.48 | 62.3% | 1110 | 62.3% | -0.52 | 91.20 | 87.25 | 95.15 | — |
| — | 58.35 | 64.60 | 61.48 | +0.47 | 62.4% | 1115 | 62.4% | -0.53 | 94.08 | 90.60 | 97.55 | — |
| — | 57.35 | 62.80 | 60.08 | +0.46 | 62.4% | 1120 | 62.4% | -0.54 | 97.67 | 94.65 | 100.70 | — |
| — | 57.00 | 59.50 | 58.25 | +0.45 | 62.5% | 1125 | 62.5% | -0.55 | 101.12 | 98.20 | 104.05 | — |
| — | 52.45 | 58.70 | 55.58 | +0.44 | 62.6% | 1130 | 62.6% | -0.56 | 104.20 | 100.80 | 107.60 | — |
| — | 51.90 | 58.25 | 55.08 | +0.43 | 62.6% | 1135 | 62.6% | -0.57 | 107.33 | 102.70 | 111.95 | — |
| — | 49.70 | 56.90 | 53.30 | +0.42 | 62.7% | 1140 | 62.7% | -0.58 | 110.05 | 106.65 | 113.45 | — |
| — | — | — | — | +0.41 | 62.8% | 1145 | 62.8% | -0.59 | — | — | — | — |
| — | 46.65 | 51.25 | 48.95 | +0.40 | 62.9% | 1150 | 62.9% | -0.60 | 116.83 | 111.60 | 122.05 | — |
| — | 43.25 | 49.10 | 46.17 | +0.38 | 63.0% | 1160 | 63.0% | -0.62 | 124.00 | 119.00 | 129.00 | — |
| — | 37.80 | 44.20 | 41.00 | +0.35 | 63.4% | 1180 | 63.4% | -0.65 | 138.22 | 133.20 | 143.25 | — |
| — | 36.45 | 41.60 | 39.02 | +0.33 | 63.6% | 1190 | 63.6% | -0.67 | 145.75 | 140.75 | 150.75 | — |
| — | 35.10 | 38.05 | 36.58 | +0.32 | 63.8% | 1200 | 63.8% | -0.69 | 153.55 | 148.85 | 158.25 | — |
| — | 30.65 | 37.60 | 34.12 | +0.30 | 64.0% | 1210 | 64.0% | -0.70 | 161.03 | 155.95 | 166.10 | — |
| — | 25.00 | 27.60 | 26.30 | +0.24 | 64.9% | 1250 | 64.9% | -0.76 | 193.20 | 188.20 | 198.20 | — |
| — | 22.80 | 25.80 | 24.30 | +0.23 | 65.1% | 1260 | 65.1% | -0.77 | 200.65 | 194.45 | 206.85 | — |
| — | 18.50 | 22.05 | 20.27 | +0.20 | 65.8% | 1290 | 65.8% | -0.81 | 227.32 | 222.10 | 232.55 | — |
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.