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 | |
| — | 207.80 | 221.40 | 214.60 | +1.00 | 149.2% | 865 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 193.25 | 206.15 | 199.70 | — | — | 880 | 140.8% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 180.70 | 190.00 | 185.35 | +1.00 | 132.2% | 895 | 132.2% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 163.45 | 175.05 | 169.25 | +1.00 | 123.3% | 910 | 123.3% | -0.00 | 0.10 | 0.03 | 0.18 | — |
| — | 150.75 | 159.75 | 155.25 | +1.00 | 114.4% | 925 | 114.4% | -0.00 | 0.08 | 0.06 | 0.10 | — |
| — | 135.80 | 145.10 | 140.45 | +0.99 | 105.7% | 940 | 105.7% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 123.75 | 134.50 | 129.12 | +0.99 | 98.5% | 952.5 | 98.5% | -0.01 | 0.17 | 0.09 | 0.24 | — |
| — | 110.90 | 120.20 | 115.55 | +0.99 | 91.6% | 965 | 91.6% | -0.01 | 0.14 | 0.13 | 0.16 | — |
| — | 104.00 | 109.15 | 106.58 | +0.99 | 86.0% | 975 | 86.0% | -0.01 | 0.20 | 0.15 | 0.24 | — |
| — | 86.85 | 93.55 | 90.20 | +0.99 | 77.1% | 990 | 77.1% | -0.01 | 0.19 | 0.15 | 0.23 | — |
| — | 76.20 | 82.15 | 79.17 | +0.98 | 71.1% | 1000 | 71.1% | -0.02 | 0.28 | 0.27 | 0.29 | — |
| — | 73.00 | 77.55 | 75.28 | +0.98 | 69.0% | 1005 | 69.0% | -0.02 | 0.32 | 0.30 | 0.33 | — |
| — | 61.85 | 69.30 | 65.58 | +0.97 | 64.9% | 1015 | 64.9% | -0.03 | 0.45 | 0.42 | 0.47 | — |
| — | 54.50 | 61.35 | 57.92 | +0.96 | 61.6% | 1022.5 | 61.6% | -0.04 | 0.61 | 0.58 | 0.65 | — |
| — | 51.80 | 54.15 | 52.98 | +0.95 | 59.9% | 1027.5 | 59.9% | -0.05 | 0.79 | 0.78 | 0.80 | — |
| — | 49.55 | 51.30 | 50.42 | +0.94 | 58.9% | 1030 | 58.9% | -0.06 | 0.92 | 0.90 | 0.94 | — |
| — | 46.50 | 50.05 | 48.27 | +0.93 | 58.2% | 1032.5 | 58.2% | -0.07 | 1.02 | 0.99 | 1.06 | — |
| — | 44.70 | 46.95 | 45.83 | +0.93 | 57.8% | 1035 | 57.8% | -0.07 | 1.15 | 1.13 | 1.16 | — |
| — | 42.05 | 45.10 | 43.58 | +0.92 | 57.0% | 1037.5 | — | — | 1.31 | 1.30 | 1.33 | — |
| — | 40.00 | 42.20 | 41.10 | +0.90 | 56.4% | 1040 | 56.4% | -0.10 | 1.52 | 1.48 | 1.56 | — |
| — | 35.60 | 37.35 | 36.48 | +0.88 | 55.2% | 1045 | 55.2% | -0.12 | 1.96 | 1.92 | 1.99 | — |
| — | 31.20 | 33.05 | 32.12 | +0.85 | 54.1% | 1050 | 54.1% | -0.15 | 2.65 | 2.59 | 2.71 | — |
| — | 27.10 | 28.75 | 27.93 | +0.81 | 53.1% | 1055 | 53.1% | -0.19 | 3.45 | 3.40 | 3.50 | — |
| — | 23.20 | 24.55 | 23.88 | — | — | 1060 | 52.8% | -0.24 | 4.60 | 4.50 | 4.70 | — |
| — | 19.65 | 20.85 | 20.25 | +0.70 | 52.8% | 1065 | 52.8% | -0.30 | 6.00 | 5.90 | 6.10 | — |
| — | 16.50 | 17.50 | 17.00 | +0.64 | 52.4% | 1070 | 52.4% | -0.36 | 7.75 | 7.60 | 7.90 | — |
| — | 14.00 | 14.50 | 14.25 | +0.58 | 52.5% | 1075 | 52.5% | -0.42 | 9.75 | 9.60 | 9.90 | — |
| — | 11.10 | 12.00 | 11.55 | +0.52 | 53.3% | 1080 | 53.3% | -0.49 | 12.30 | 12.00 | 12.60 | — |
| — | 9.20 | 9.70 | 9.45 | — | — | 1085 | — | — | 15.12 | 14.75 | 15.50 | — |
| — | 7.45 | 7.80 | 7.62 | — | — | 1090 | — | — | 18.32 | 17.80 | 18.85 | — |
| — | 5.90 | 6.20 | 6.05 | — | — | 1095 | — | — | 21.55 | 20.90 | 22.20 | — |
| — | 4.70 | 4.90 | 4.80 | — | — | 1100 | — | — | 25.50 | 24.85 | 26.15 | — |
| — | 3.65 | 3.90 | 3.77 | +0.22 | 55.5% | 1105 | — | — | 29.32 | 28.50 | 30.15 | — |
| — | 2.90 | 3.05 | 2.98 | +0.18 | 56.1% | 1110 | 56.1% | -0.82 | 33.40 | 32.40 | 34.40 | — |
| — | 2.33 | 2.40 | 2.37 | +0.15 | 56.9% | 1115 | 56.9% | -0.85 | 37.65 | 36.55 | 38.75 | — |
| — | 1.82 | 1.88 | 1.85 | +0.12 | 58.0% | 1120 | 58.0% | -0.88 | 42.15 | 41.00 | 43.30 | — |
| — | 1.35 | 1.53 | 1.44 | +0.10 | 58.7% | 1125 | 58.7% | -0.90 | 46.67 | 45.35 | 48.00 | — |
| — | 1.10 | 1.18 | 1.14 | +0.08 | 59.7% | 1130 | 59.7% | -0.92 | 51.35 | 50.10 | 52.60 | — |
| — | 0.86 | 0.91 | 0.89 | +0.06 | 60.6% | 1135 | 60.6% | -0.94 | 55.95 | 54.10 | 57.80 | — |
| — | 0.67 | 0.71 | 0.69 | +0.05 | 61.6% | 1140 | 61.6% | -0.95 | 60.45 | 56.55 | 64.35 | — |
| — | 0.53 | 0.60 | 0.56 | +0.04 | 62.7% | 1145 | 62.7% | -0.96 | 65.35 | 61.50 | 69.20 | — |
| — | 0.41 | 0.46 | 0.43 | +0.03 | 63.8% | 1150 | 63.8% | -0.97 | 70.33 | 66.50 | 74.15 | — |
| — | 0.31 | 0.37 | 0.34 | +0.03 | 65.0% | 1155 | 65.0% | -0.98 | 74.08 | 69.10 | 79.05 | — |
| — | 0.26 | 0.32 | 0.29 | +0.02 | 66.3% | 1160 | 66.3% | -0.98 | 78.97 | 74.40 | 83.55 | — |
| — | 0.19 | 0.25 | 0.22 | +0.02 | 67.7% | 1165 | 67.7% | -0.99 | 84.53 | 79.55 | 89.50 | — |
| — | 0.15 | 0.18 | 0.17 | +0.01 | 70.5% | 1175 | 70.5% | -0.99 | 94.00 | 89.70 | 98.30 | — |
| — | 0.13 | 0.16 | 0.14 | +0.01 | 72.0% | 1180 | 72.0% | -0.99 | 99.78 | 95.55 | 104.00 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 75.1% | 1190 | 75.1% | -1.00 | 109.97 | 105.30 | 114.65 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 78.2% | 1200 | 78.2% | -1.00 | 119.90 | 115.15 | 124.65 | — |
| — | 0.05 | 0.08 | 0.07 | +0.00 | 81.4% | 1210 | 81.4% | -1.00 | 129.30 | 123.95 | 134.65 | — |
| — | 0.02 | 0.13 | 0.07 | +0.00 | 86.5% | 1225 | 86.5% | -1.00 | 145.18 | 140.40 | 149.95 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 90.3% | 1235 | 90.3% | -1.00 | 155.07 | 149.25 | 160.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 96.1% | 1250 | 96.1% | -1.00 | 170.57 | 163.65 | 177.50 | — |
| — | — | 0.05 | — | +0.00 | 99.8% | 1260 | 99.8% | -1.00 | 180.72 | 174.05 | 187.40 | — |
| — | — | 0.04 | — | +0.00 | 104.8% | 1275 | 104.8% | -1.00 | 195.70 | 188.95 | 202.45 | — |
| — | — | 0.02 | — | +0.00 | 108.3% | 1290 | 108.3% | -1.00 | 209.35 | 204.05 | 214.65 | — |
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.