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 | |
| — | 212.40 | 223.00 | 217.70 | +0.96 | 88.3% | 865 | 88.3% | -0.04 | 2.21 | 2.13 | 2.28 | — |
| — | 196.30 | 208.50 | 202.40 | +0.95 | 86.0% | 880 | 86.0% | -0.05 | 2.69 | 2.61 | 2.77 | — |
| — | 182.20 | 195.55 | 188.88 | +0.94 | 83.9% | 895 | 83.9% | -0.06 | 3.35 | 3.25 | 3.45 | — |
| — | 169.80 | 178.95 | 174.38 | +0.93 | 82.1% | 910 | 82.1% | -0.07 | 4.15 | 4.05 | 4.25 | — |
| — | 158.40 | 164.05 | 161.22 | +0.91 | 80.5% | 925 | 80.5% | -0.08 | 5.25 | 5.15 | 5.35 | — |
| — | 144.05 | 150.30 | 147.18 | +0.90 | 79.2% | 940 | 79.2% | -0.10 | 6.62 | 6.50 | 6.75 | — |
| — | 131.45 | 140.30 | 135.88 | +0.87 | 78.4% | 952.5 | 78.4% | -0.13 | 8.10 | 8.00 | 8.20 | — |
| — | 123.40 | 129.15 | 126.28 | +0.85 | 77.8% | 965 | 77.8% | -0.15 | 10.10 | 9.90 | 10.30 | — |
| — | 112.50 | 121.50 | 117.00 | +0.83 | 77.5% | 975 | 77.5% | -0.17 | 11.82 | 11.70 | 11.95 | — |
| — | 101.30 | 107.90 | 104.60 | +0.80 | 77.2% | 990 | 77.2% | -0.20 | 15.10 | 14.85 | 15.35 | — |
| — | 97.15 | 99.50 | 98.33 | +0.77 | 77.2% | 1000 | 77.2% | -0.23 | 17.50 | 17.10 | 17.90 | — |
| — | 94.15 | 98.00 | 96.08 | +0.76 | 77.2% | 1005 | 77.2% | -0.24 | 19.00 | 18.75 | 19.25 | — |
| — | 86.90 | 89.55 | 88.22 | +0.73 | 77.2% | 1015 | 77.2% | -0.27 | 22.00 | 21.70 | 22.30 | — |
| — | 73.85 | 80.50 | 77.17 | +0.69 | 77.4% | 1030 | 77.4% | -0.31 | 27.23 | 26.45 | 28.00 | — |
| — | 70.75 | 77.50 | 74.12 | +0.67 | 77.5% | 1035 | 77.5% | -0.33 | 28.98 | 28.05 | 29.90 | — |
| — | 68.25 | 73.75 | 71.00 | +0.65 | 77.6% | 1040 | 77.6% | -0.34 | 31.07 | 30.25 | 31.90 | — |
| — | 65.85 | 70.70 | 68.28 | +0.64 | 77.8% | 1045 | 77.8% | -0.36 | 33.15 | 32.30 | 34.00 | — |
| — | 65.45 | 67.00 | 66.22 | +0.62 | 77.9% | 1050 | 77.9% | -0.38 | 34.88 | 34.45 | 35.30 | — |
| — | 62.20 | 64.55 | 63.38 | +0.61 | 78.1% | 1055 | 78.1% | -0.39 | 36.85 | 36.10 | 37.60 | — |
| — | 60.35 | 61.60 | 60.98 | +0.59 | 78.2% | 1060 | 78.2% | -0.41 | 39.38 | 38.75 | 40.00 | — |
| — | — | — | — | +0.58 | 78.3% | 1062.5 | 78.3% | -0.42 | — | — | — | — |
| — | 57.60 | 58.85 | 58.23 | +0.57 | 78.4% | 1065 | 78.4% | -0.43 | 42.38 | 41.00 | 43.75 | — |
| — | — | — | — | +0.57 | 78.5% | 1067.5 | 78.5% | -0.43 | — | — | — | — |
| — | 55.25 | 57.00 | 56.12 | +0.56 | 78.6% | 1070 | 78.6% | -0.44 | 45.30 | 43.60 | 47.00 | — |
| — | — | — | — | +0.55 | 78.8% | 1072.5 | 78.8% | -0.45 | — | — | — | — |
| — | 49.85 | 53.65 | 51.75 | +0.55 | 78.9% | 1075 | 78.9% | -0.46 | 46.70 | 44.85 | 48.55 | — |
| — | — | — | — | +0.53 | 79.0% | 1077.5 | 79.0% | -0.47 | — | — | — | — |
| — | 50.40 | 51.65 | 51.02 | +0.53 | 79.2% | 1080 | 79.2% | -0.47 | 49.30 | 46.45 | 52.15 | — |
| — | — | — | — | +0.52 | 79.2% | 1082.5 | 79.2% | -0.48 | — | — | — | — |
| — | 43.75 | 49.85 | 46.80 | +0.51 | 79.3% | 1085 | 79.3% | -0.49 | 53.33 | 49.70 | 56.95 | — |
| — | 44.35 | 47.00 | 45.67 | +0.50 | 79.5% | 1090 | 79.5% | -0.50 | 55.60 | 53.20 | 58.00 | — |
| — | 40.85 | 45.10 | 42.98 | +0.48 | 79.6% | 1095 | 79.6% | -0.52 | 57.23 | 55.65 | 58.80 | — |
| — | 41.35 | 42.70 | 42.02 | +0.46 | 79.7% | 1100 | 79.7% | -0.53 | 62.17 | 60.05 | 64.30 | — |
| — | 36.90 | 41.10 | 39.00 | +0.45 | 79.8% | 1105 | 79.8% | -0.55 | 63.30 | 61.00 | 65.60 | — |
| — | 35.95 | 39.70 | 37.83 | +0.44 | 79.9% | 1110 | 79.9% | -0.57 | 67.45 | 64.95 | 69.95 | — |
| — | 35.45 | 37.25 | 36.35 | +0.42 | 80.1% | 1115 | 80.1% | -0.58 | 70.20 | 68.60 | 71.80 | — |
| — | 31.50 | 37.10 | 34.30 | +0.41 | 80.2% | 1120 | 80.2% | -0.59 | 73.42 | 71.80 | 75.05 | — |
| — | 29.95 | 35.50 | 32.73 | +0.39 | 80.4% | 1125 | 80.4% | -0.61 | 78.42 | 75.45 | 81.40 | — |
| — | 31.15 | 32.90 | 32.02 | — | — | 1130 | 80.5% | -0.62 | 81.17 | 78.15 | 84.20 | — |
| — | 29.60 | 30.70 | 30.15 | +0.36 | 80.7% | 1135 | 80.7% | -0.64 | 83.30 | 81.60 | 85.00 | — |
| — | 28.15 | 29.20 | 28.68 | +0.35 | 80.8% | 1140 | 80.8% | -0.65 | 87.88 | 83.95 | 91.80 | — |
| — | 26.80 | 28.30 | 27.55 | +0.34 | 81.0% | 1145 | 81.0% | -0.66 | 91.75 | 88.20 | 95.30 | — |
| — | 24.80 | 26.30 | 25.55 | +0.33 | 81.2% | 1150 | 81.2% | -0.67 | 95.97 | 93.00 | 98.95 | — |
| — | 23.30 | 24.90 | 24.10 | +0.31 | 81.4% | 1155 | 81.4% | -0.69 | 99.20 | 95.75 | 102.65 | — |
| — | 22.10 | 23.60 | 22.85 | +0.30 | 81.5% | 1160 | 81.5% | -0.70 | 103.25 | 100.10 | 106.40 | — |
| — | 20.95 | 22.65 | 21.80 | +0.29 | 81.7% | 1165 | 81.7% | -0.71 | 106.80 | 102.20 | 111.40 | — |
| — | 17.25 | 22.90 | 20.07 | +0.27 | 82.0% | 1175 | 82.0% | -0.74 | 113.28 | 109.30 | 117.25 | — |
| — | 17.80 | 19.15 | 18.48 | +0.26 | 82.2% | 1180 | 82.2% | -0.74 | 117.35 | 111.45 | 123.25 | — |
| — | 14.75 | 19.60 | 17.18 | +0.23 | 82.5% | 1190 | 82.5% | -0.77 | 127.10 | 122.75 | 131.45 | — |
| — | 14.75 | 15.20 | 14.97 | +0.21 | 82.8% | 1200 | 82.8% | -0.79 | 135.10 | 131.35 | 138.85 | — |
| — | 13.25 | 13.65 | 13.45 | +0.20 | 83.2% | 1210 | 83.2% | -0.81 | 142.85 | 135.70 | 150.00 | — |
| — | 11.30 | 11.80 | 11.55 | +0.17 | 83.7% | 1225 | 83.7% | -0.83 | 156.30 | 151.45 | 161.15 | — |
| — | 10.35 | 10.45 | 10.40 | +0.16 | 84.1% | 1235 | 84.1% | -0.84 | 165.10 | 158.30 | 171.90 | — |
| — | 8.55 | 8.90 | 8.72 | +0.14 | 84.7% | 1250 | 84.7% | -0.86 | 177.80 | 172.20 | 183.40 | — |
| — | 7.85 | 8.00 | 7.92 | +0.12 | 85.1% | 1260 | 85.1% | -0.88 | 186.82 | 182.45 | 191.20 | — |
| — | 6.50 | 6.85 | 6.67 | +0.11 | 85.9% | 1275 | 85.9% | -0.89 | 201.97 | 197.60 | 206.35 | — |
| — | 5.75 | 5.85 | 5.80 | +0.09 | 86.7% | 1290 | 86.7% | -0.91 | 215.55 | 208.75 | 222.35 | — |
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.