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 | |
| — | 212.10 | 224.50 | 218.30 | — | — | 870 | — | — | 3.38 | 3.20 | 3.55 | — |
| — | 197.15 | 209.70 | 203.43 | — | — | 885 | — | — | 4.08 | 3.85 | 4.30 | — |
| — | 166.95 | 176.05 | 171.50 | — | — | 920 | — | — | 6.72 | 6.50 | 6.95 | — |
| — | 158.05 | 168.35 | 163.20 | — | — | 930 | — | — | 7.83 | 7.60 | 8.05 | — |
| — | 145.35 | 152.35 | 148.85 | — | — | 945 | — | — | 9.68 | 9.40 | 9.95 | — |
| — | 132.65 | 140.70 | 136.68 | — | — | 960 | — | — | 12.12 | 11.85 | 12.40 | — |
| — | 124.80 | 131.45 | 128.12 | — | — | 970 | — | — | 13.97 | 13.70 | 14.25 | — |
| — | 113.40 | 122.75 | 118.08 | — | — | 985 | — | — | 17.27 | 16.90 | 17.65 | — |
| — | 105.00 | 115.25 | 110.12 | — | — | 995 | — | — | 19.80 | 19.45 | 20.15 | — |
| — | 98.20 | 105.65 | 101.92 | — | — | 1005 | — | — | 22.60 | 22.15 | 23.05 | — |
| — | 91.25 | 98.75 | 95.00 | — | — | 1015 | — | — | 25.75 | 25.30 | 26.20 | — |
| — | 82.65 | 88.50 | 85.58 | +0.68 | 64.7% | 1030 | 64.7% | -0.32 | 30.93 | 30.45 | 31.40 | — |
| — | 78.70 | 84.25 | 81.47 | +0.67 | 64.7% | 1035 | 64.7% | -0.33 | 32.83 | 32.35 | 33.30 | — |
| — | 75.20 | 81.00 | 78.10 | +0.65 | 64.8% | 1040 | 64.8% | -0.35 | 34.73 | 34.00 | 35.45 | — |
| — | 72.75 | 77.10 | 74.92 | +0.64 | 64.8% | 1045 | 64.8% | -0.36 | 36.05 | 32.55 | 39.55 | — |
| — | 69.75 | 74.00 | 71.88 | +0.62 | 64.8% | 1050 | 64.8% | -0.38 | 37.55 | 35.25 | 39.85 | — |
| — | 66.55 | 70.90 | 68.72 | +0.61 | 64.9% | 1055 | 64.9% | -0.39 | 40.67 | 36.85 | 44.50 | — |
| — | 66.00 | 70.00 | 68.00 | +0.59 | 64.9% | 1060 | 64.9% | -0.41 | 43.33 | 40.05 | 46.60 | — |
| — | 62.45 | 70.40 | 66.42 | +0.59 | 65.0% | 1062.5 | 65.0% | -0.41 | 44.20 | 41.40 | 47.00 | — |
| — | 62.95 | 66.95 | 64.95 | +0.58 | 65.0% | 1065 | 65.0% | -0.42 | 45.42 | 42.95 | 47.90 | — |
| — | 60.25 | 66.65 | 63.45 | +0.57 | 65.0% | 1067.5 | 65.0% | -0.43 | 47.70 | 45.45 | 49.95 | — |
| — | 59.70 | 63.00 | 61.35 | +0.57 | 65.1% | 1070 | 65.1% | -0.43 | 48.83 | 46.35 | 51.30 | — |
| — | 58.55 | 65.35 | 61.95 | +0.56 | 65.1% | 1072.5 | 65.1% | -0.44 | 49.10 | 45.25 | 52.95 | — |
| — | 57.60 | 61.25 | 59.42 | +0.55 | 65.2% | 1075 | 65.2% | -0.45 | 49.62 | 47.10 | 52.15 | — |
| — | 56.90 | 61.50 | 59.20 | +0.55 | 65.2% | 1077.5 | 65.2% | -0.46 | 50.83 | 48.10 | 53.55 | — |
| — | 56.80 | 59.50 | 58.15 | +0.54 | 65.2% | 1080 | 65.2% | -0.46 | 53.38 | 51.00 | 55.75 | — |
| — | 53.50 | 58.35 | 55.92 | +0.53 | 65.3% | 1082.5 | 65.3% | -0.47 | 53.65 | 50.75 | 56.55 | — |
| — | 52.80 | 56.05 | 54.42 | +0.52 | 65.3% | 1085 | 65.3% | -0.48 | 55.73 | 52.65 | 58.80 | — |
| — | 50.10 | 53.55 | 51.83 | +0.51 | 65.4% | 1090 | 65.4% | -0.49 | 60.10 | 58.25 | 61.95 | — |
| — | 48.45 | 52.25 | 50.35 | +0.50 | 65.5% | 1095 | 65.5% | -0.51 | 61.70 | 58.55 | 64.85 | — |
| — | 47.65 | 49.00 | 48.33 | +0.48 | 65.6% | 1100 | 65.6% | -0.52 | 63.75 | 61.50 | 66.00 | — |
| — | 44.60 | 47.45 | 46.02 | +0.47 | 65.7% | 1105 | 65.7% | -0.53 | 67.42 | 64.10 | 70.75 | — |
| — | 41.20 | 45.50 | 43.35 | +0.45 | 65.8% | 1110 | 65.8% | -0.55 | 70.05 | 67.20 | 72.90 | — |
| — | 41.45 | 43.75 | 42.60 | +0.44 | 65.9% | 1115 | 65.9% | -0.56 | 73.15 | 69.35 | 76.95 | — |
| — | 37.75 | 41.75 | 39.75 | +0.43 | 66.0% | 1120 | 66.0% | -0.57 | 76.03 | 73.20 | 78.85 | — |
| — | 37.05 | 42.35 | 39.70 | +0.41 | 66.1% | 1125 | 66.1% | -0.59 | 79.85 | 76.25 | 83.45 | — |
| — | 35.10 | 39.35 | 37.23 | +0.40 | 66.2% | 1130 | 66.2% | -0.60 | 82.15 | 79.50 | 84.80 | — |
| — | 32.65 | 36.95 | 34.80 | +0.39 | 66.4% | 1135 | 66.4% | -0.61 | 86.80 | 83.40 | 90.20 | — |
| — | 32.45 | 35.50 | 33.98 | +0.37 | 66.5% | 1140 | 66.5% | -0.63 | 89.25 | 86.70 | 91.80 | — |
| — | 29.35 | 35.00 | 32.17 | +0.36 | 66.6% | 1145 | 66.6% | -0.64 | 92.72 | 89.45 | 96.00 | — |
| — | 30.45 | 31.35 | 30.90 | +0.35 | 66.7% | 1150 | 66.7% | -0.65 | 97.75 | 95.50 | 100.00 | — |
| — | 27.75 | 28.65 | 28.20 | +0.33 | 67.0% | 1160 | 67.0% | -0.67 | 104.08 | 100.10 | 108.05 | — |
| — | 25.30 | 26.10 | 25.70 | +0.30 | 67.3% | 1170 | 67.3% | -0.70 | 111.65 | 106.40 | 116.90 | — |
| — | 22.95 | 23.75 | 23.35 | +0.28 | 67.5% | 1180 | 67.5% | -0.72 | 119.05 | 113.55 | 124.55 | — |
| — | 11.80 | 12.20 | 12.00 | +0.16 | 69.7% | 1250 | 69.7% | -0.84 | 177.65 | 172.00 | 183.30 | — |
| — | 10.70 | 11.10 | 10.90 | +0.15 | 70.0% | 1260 | 70.0% | -0.85 | 185.90 | 181.15 | 190.65 | — |
| — | 7.30 | 7.65 | 7.47 | +0.11 | 71.3% | 1300 | 71.3% | -0.90 | 222.35 | 217.40 | 227.30 | — |
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.