Spot 1082.86
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 217.25 | 230.55 | 223.90 | +0.91 | 62.7% | 870 | 62.7% | -0.09 | 7.97 | 7.70 | 8.25 | — |
| — | 203.85 | 217.05 | 210.45 | +0.90 | 62.0% | 885 | 62.0% | -0.10 | 9.80 | 9.05 | 10.55 | — |
| — | 176.00 | 186.40 | 181.20 | +0.86 | 60.7% | 920 | 60.7% | -0.14 | 14.28 | 13.90 | 14.65 | — |
| — | 169.30 | 175.95 | 172.62 | +0.84 | 60.4% | 930 | 60.4% | -0.16 | 16.10 | 15.60 | 16.60 | — |
| — | 155.75 | 166.25 | 161.00 | +0.82 | 60.1% | 945 | 60.1% | -0.18 | 19.20 | 18.40 | 20.00 | — |
| — | 145.45 | 152.40 | 148.93 | +0.80 | 59.8% | 960 | 59.8% | -0.21 | 22.57 | 22.05 | 23.10 | — |
| — | 138.35 | 144.95 | 141.65 | +0.78 | 59.7% | 970 | 59.7% | -0.22 | 25.07 | 24.10 | 26.05 | — |
| — | 127.20 | 134.05 | 130.62 | +0.75 | 59.5% | 985 | 59.5% | -0.25 | 29.85 | 27.55 | 32.15 | 84 |
| — | 120.25 | 127.25 | 123.75 | +0.73 | 59.4% | 995 | 59.4% | -0.27 | 32.40 | 31.00 | 33.80 | — |
| — | 113.50 | 120.65 | 117.08 | +0.71 | 59.4% | 1005 | 59.4% | -0.29 | 34.90 | 32.90 | 36.90 | — |
| — | 106.25 | 115.35 | 110.80 | +0.69 | 59.4% | 1015 | 59.4% | -0.31 | 40.15 | 37.95 | 42.35 | — |
| — | 97.30 | 105.05 | 101.17 | +0.66 | 59.4% | 1030 | 59.4% | -0.34 | 46.25 | 44.40 | 48.10 | — |
| — | 94.40 | 101.70 | 98.05 | +0.65 | 59.4% | 1035 | 59.4% | -0.35 | 48.23 | 45.70 | 50.75 | — |
| — | 91.50 | 98.05 | 94.78 | +0.64 | 59.4% | 1040 | 59.4% | -0.37 | 49.98 | 48.85 | 51.10 | — |
| — | 90.55 | 95.25 | 92.90 | +0.62 | 59.4% | 1045 | 59.4% | -0.38 | 50.60 | 47.70 | 53.50 | — |
| — | 86.65 | 90.00 | 88.33 | +0.61 | 59.4% | 1050 | 59.4% | -0.39 | 54.20 | 51.90 | 56.50 | — |
| — | 84.00 | 89.75 | 86.88 | +0.60 | 59.5% | 1055 | 59.5% | -0.40 | 55.60 | 52.75 | 58.45 | — |
| — | 82.85 | 87.55 | 85.20 | +0.59 | 59.5% | 1060 | 59.5% | -0.41 | 59.52 | 57.60 | 61.45 | — |
| — | 79.70 | 86.05 | 82.88 | +0.58 | 59.5% | 1065 | 59.5% | -0.42 | 61.48 | 58.50 | 64.45 | — |
| — | 77.75 | 81.50 | 79.62 | +0.57 | 59.6% | 1070 | 59.6% | -0.43 | 64.60 | 61.40 | 67.80 | — |
| — | 75.60 | 80.60 | 78.10 | +0.56 | 59.6% | 1075 | 59.6% | -0.45 | 66.88 | 63.90 | 69.85 | — |
| — | 73.00 | 77.10 | 75.05 | +0.54 | 59.7% | 1080 | 59.7% | -0.46 | 68.15 | 65.00 | 71.30 | — |
| — | 70.55 | 73.70 | 72.12 | +0.53 | 59.7% | 1085 | 59.7% | -0.47 | 70.97 | 67.45 | 74.50 | — |
| — | 67.15 | 72.55 | 69.85 | +0.52 | 59.8% | 1090 | 59.8% | -0.48 | 74.70 | 71.40 | 78.00 | — |
| — | 65.90 | 70.45 | 68.17 | +0.51 | 59.8% | 1095 | 59.8% | -0.49 | 76.65 | 73.40 | 79.90 | — |
| — | 64.55 | 68.65 | 66.60 | +0.50 | 59.9% | 1100 | 59.9% | -0.50 | 79.42 | 77.35 | 81.50 | — |
| — | 61.55 | 66.90 | 64.22 | +0.49 | 59.9% | 1105 | 59.9% | -0.51 | 82.65 | 79.30 | 86.00 | — |
| — | 58.45 | 64.25 | 61.35 | +0.48 | 60.0% | 1110 | 60.0% | -0.52 | 85.90 | 82.35 | 89.45 | — |
| — | 55.60 | 63.25 | 59.42 | +0.47 | 60.1% | 1115 | 60.1% | -0.53 | 87.92 | 85.10 | 90.75 | — |
| — | 54.25 | 60.90 | 57.58 | +0.46 | 60.1% | 1120 | 60.1% | -0.54 | 91.10 | 87.85 | 94.35 | — |
| — | 52.65 | 59.50 | 56.08 | +0.45 | 60.2% | 1125 | 60.2% | -0.55 | 94.38 | 90.95 | 97.80 | — |
| — | 50.05 | 57.20 | 53.62 | +0.44 | 60.3% | 1130 | 60.3% | -0.56 | 98.00 | 94.15 | 101.85 | — |
| — | 48.10 | 56.05 | 52.08 | +0.43 | 60.3% | 1135 | 60.3% | -0.57 | 101.12 | 97.25 | 105.00 | — |
| — | 47.60 | 52.90 | 50.25 | +0.42 | 60.4% | 1140 | 60.4% | -0.58 | 104.88 | 101.45 | 108.30 | — |
| — | 46.40 | 51.20 | 48.80 | +0.41 | 60.5% | 1145 | 60.5% | -0.59 | 108.08 | 104.70 | 111.45 | — |
| — | 45.20 | 47.95 | 46.58 | +0.40 | 60.6% | 1150 | 60.6% | -0.61 | 112.05 | 109.45 | 114.65 | — |
| — | 40.55 | 46.40 | 43.48 | +0.38 | 60.7% | 1160 | 60.7% | -0.62 | 118.78 | 114.50 | 123.05 | — |
| — | 39.35 | 43.45 | 41.40 | +0.36 | 60.9% | 1170 | 60.9% | -0.64 | 124.97 | 121.10 | 128.85 | — |
| — | 35.05 | 39.20 | 37.12 | +0.34 | 61.1% | 1180 | 61.1% | -0.66 | 131.70 | 127.95 | 135.45 | — |
| — | 23.00 | 24.75 | 23.88 | +0.23 | 62.4% | 1250 | 62.4% | -0.77 | 187.93 | 182.60 | 193.25 | — |
| — | 21.45 | 23.50 | 22.48 | +0.22 | 62.6% | 1260 | 62.6% | -0.78 | 196.38 | 190.00 | 202.75 | — |
| — | 15.60 | 17.05 | 16.32 | +0.17 | 63.4% | 1300 | 63.4% | -0.83 | 229.85 | 224.55 | 235.15 | — |
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.