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 | |
| — | 281.20 | 292.40 | 286.80 | — | — | 870 | 58.3% | -0.21 | 57.00 | 55.40 | 58.60 | — |
| — | 255.95 | 263.90 | 259.93 | +0.76 | 58.2% | 910 | 58.2% | -0.24 | 69.45 | 65.45 | 73.45 | — |
| — | 231.55 | 238.00 | 234.78 | +0.72 | 58.2% | 950 | — | — | 85.67 | 83.75 | 87.60 | — |
| — | 214.85 | 225.70 | 220.28 | — | — | 980 | — | — | 98.97 | 97.65 | 100.30 | — |
| — | 199.35 | 209.15 | 204.25 | — | — | 1010 | — | — | 111.78 | 107.15 | 116.40 | — |
| — | 189.30 | 197.95 | 193.62 | +0.64 | 58.3% | 1030 | 58.3% | -0.36 | 122.12 | 117.90 | 126.35 | — |
| — | 180.75 | 187.10 | 183.93 | +0.62 | 58.3% | 1050 | — | — | 133.62 | 130.40 | 136.85 | — |
| — | 175.10 | 185.60 | 180.35 | +0.62 | 58.4% | 1060 | — | — | 138.57 | 134.80 | 142.35 | — |
| — | 171.70 | 179.90 | 175.80 | +0.61 | 58.4% | 1070 | — | — | 143.62 | 140.60 | 146.65 | — |
| — | 166.75 | 175.95 | 171.35 | +0.60 | 58.5% | 1080 | 58.5% | -0.41 | 149.68 | 145.25 | 154.10 | — |
| — | 162.45 | 169.60 | 166.03 | +0.59 | 58.5% | 1090 | 58.5% | -0.42 | 154.93 | 150.90 | 158.95 | — |
| — | 160.00 | 164.60 | 162.30 | +0.58 | 58.5% | 1100 | 58.5% | -0.43 | 160.05 | 156.75 | 163.35 | — |
| — | 154.50 | 162.45 | 158.47 | +0.57 | 58.6% | 1110 | — | — | 165.55 | 160.20 | 170.90 | — |
| — | 151.00 | 158.30 | 154.65 | +0.56 | 58.6% | 1120 | 58.6% | -0.45 | 172.62 | 168.40 | 176.85 | — |
| — | 146.75 | 154.50 | 150.62 | +0.55 | 58.7% | 1130 | 58.7% | -0.46 | 177.75 | 172.75 | 182.75 | — |
| — | 138.30 | 145.70 | 142.00 | +0.53 | 58.8% | 1150 | 58.8% | -0.48 | 190.93 | 186.60 | 195.25 | — |
| — | 131.40 | 139.20 | 135.30 | +0.51 | 58.9% | 1170 | 58.9% | -0.50 | 202.85 | 197.45 | 208.25 | — |
| — | 122.00 | 129.65 | 125.83 | +0.48 | 59.1% | 1200 | 59.1% | -0.53 | 222.40 | 216.80 | 228.00 | — |
| — | 114.35 | 120.15 | 117.25 | +0.46 | 59.3% | 1230 | 59.3% | -0.55 | 242.68 | 237.35 | 248.00 | — |
| — | 104.00 | 111.90 | 107.95 | +0.44 | 59.5% | 1260 | 59.5% | -0.58 | 263.98 | 258.40 | 269.55 | — |
| — | 94.00 | 100.95 | 97.47 | +0.40 | 59.8% | 1300 | 59.8% | -0.61 | 293.43 | 288.25 | 298.60 | — |
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.