Spot 1053.77
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 213.65 | 229.70 | 221.68 | — | — | 845 | — | — | 10.05 | 8.45 | 11.65 | — |
| — | 203.30 | 212.80 | 208.05 | — | — | 860 | — | — | 11.32 | 10.55 | 12.10 | — |
| — | 192.00 | 207.85 | 199.93 | — | — | 870 | — | — | 12.50 | 11.30 | 13.70 | — |
| — | 181.65 | 191.95 | 186.80 | — | — | 885 | — | — | 15.00 | 13.90 | 16.10 | — |
| — | 173.10 | 186.35 | 179.72 | — | — | 895 | — | — | 16.57 | 15.60 | 17.55 | — |
| — | 165.40 | 175.55 | 170.47 | — | — | 905 | — | — | 18.45 | 17.80 | 19.10 | — |
| — | 158.15 | 167.45 | 162.80 | — | — | 915 | — | — | 20.98 | 19.95 | 22.00 | — |
| — | 147.75 | 161.60 | 154.68 | — | — | 925 | — | — | 22.98 | 22.20 | 23.75 | — |
| — | 143.80 | 151.75 | 147.78 | — | — | 935 | — | — | 25.60 | 24.55 | 26.65 | — |
| — | 136.65 | 144.65 | 140.65 | — | — | 945 | — | — | 28.30 | 27.10 | 29.50 | — |
| — | 129.50 | 139.05 | 134.28 | — | — | 955 | — | — | 31.65 | 30.35 | 32.95 | — |
| — | 125.20 | 134.30 | 129.75 | — | — | 960 | — | — | 31.90 | 30.00 | 33.80 | — |
| — | 122.00 | 132.30 | 127.15 | — | — | 965 | — | — | 34.05 | 31.60 | 36.50 | — |
| — | 118.65 | 128.10 | 123.38 | — | — | 970 | — | — | 36.83 | 35.35 | 38.30 | — |
| — | 116.20 | 125.25 | 120.72 | — | — | 975 | — | — | 38.00 | 36.90 | 39.10 | — |
| — | 115.00 | 120.65 | 117.83 | — | — | 980 | — | — | 41.02 | 38.60 | 43.45 | — |
| — | 110.55 | 117.60 | 114.08 | — | — | 985 | — | — | 42.45 | 39.75 | 45.15 | — |
| — | 107.25 | 114.55 | 110.90 | — | — | 990 | — | — | 43.80 | 42.75 | 44.85 | — |
| — | 104.65 | 112.95 | 108.80 | +0.72 | 59.7% | 995 | 59.7% | -0.29 | 46.45 | 43.25 | 49.65 | — |
| — | 102.10 | 108.00 | 105.05 | +0.71 | 59.8% | 1000 | 59.8% | -0.29 | 47.08 | 45.20 | 48.95 | — |
| — | 99.70 | 105.85 | 102.78 | +0.70 | 59.8% | 1005 | 59.8% | -0.30 | 50.15 | 46.65 | 53.65 | — |
| — | 96.05 | 103.80 | 99.92 | +0.69 | 59.8% | 1010 | 59.8% | -0.31 | 52.62 | 51.05 | 54.20 | — |
| — | 93.20 | 99.85 | 96.53 | +0.68 | 59.9% | 1015 | 59.9% | -0.32 | 54.12 | 51.10 | 57.15 | — |
| — | 91.85 | 98.05 | 94.95 | +0.67 | 59.9% | 1020 | 59.9% | -0.33 | 57.38 | 55.25 | 59.50 | — |
| — | 88.00 | 95.80 | 91.90 | +0.66 | 59.9% | 1025 | 59.9% | -0.34 | 60.52 | 57.85 | 63.20 | — |
| — | 86.85 | 91.75 | 89.30 | +0.65 | 60.0% | 1030 | 60.0% | -0.35 | 61.92 | 59.45 | 64.40 | — |
| — | 83.25 | 89.25 | 86.25 | +0.64 | 60.0% | 1035 | 60.0% | -0.36 | 64.70 | 61.30 | 68.10 | — |
| — | 81.00 | 87.55 | 84.28 | +0.63 | 60.1% | 1040 | 60.1% | -0.37 | 66.60 | 64.50 | 68.70 | — |
| — | 77.85 | 85.20 | 81.53 | +0.62 | 60.1% | 1045 | 60.1% | -0.38 | 69.72 | 66.15 | 73.30 | — |
| — | 77.00 | 83.00 | 80.00 | +0.61 | 60.2% | 1050 | 60.2% | -0.39 | 71.58 | 70.00 | 73.15 | — |
| — | 74.20 | 79.20 | 76.70 | +0.60 | 60.2% | 1055 | 60.2% | -0.40 | 74.75 | 71.55 | 77.95 | — |
| — | 72.00 | 78.55 | 75.28 | +0.59 | 60.3% | 1060 | 60.3% | -0.41 | 77.22 | 74.50 | 79.95 | — |
| — | 69.10 | 74.70 | 71.90 | +0.58 | 60.4% | 1065 | 60.4% | -0.42 | 80.45 | 78.20 | 82.70 | — |
| — | 68.20 | 72.55 | 70.38 | +0.57 | 60.4% | 1070 | 60.4% | -0.43 | 83.08 | 80.65 | 85.50 | — |
| — | 65.10 | 70.70 | 67.90 | +0.56 | 60.5% | 1075 | 60.5% | -0.44 | 86.30 | 84.00 | 88.60 | — |
| — | 63.60 | 68.20 | 65.90 | +0.55 | 60.5% | 1080 | 60.5% | -0.45 | 88.75 | 86.15 | 91.35 | — |
| — | 61.60 | 67.00 | 64.30 | +0.54 | 60.6% | 1085 | 60.6% | -0.46 | 92.35 | 90.10 | 94.60 | — |
| — | 59.90 | 66.55 | 63.23 | +0.53 | 60.7% | 1090 | 60.7% | -0.47 | 95.05 | 90.90 | 99.20 | — |
| — | 58.75 | 63.45 | 61.10 | +0.52 | 60.7% | 1095 | 60.7% | -0.48 | 98.30 | 95.45 | 101.15 | — |
| — | 56.60 | 60.45 | 58.52 | +0.51 | 60.8% | 1100 | 60.8% | -0.49 | 101.67 | 99.50 | 103.85 | — |
| — | 54.50 | 58.60 | 56.55 | +0.50 | 60.9% | 1105 | 60.9% | -0.50 | 104.95 | 101.35 | 108.55 | — |
| — | 52.10 | 57.55 | 54.83 | +0.49 | 60.9% | 1110 | 60.9% | -0.51 | 108.15 | 105.15 | 111.15 | — |
| — | 51.45 | 55.95 | 53.70 | +0.48 | 61.0% | 1115 | 61.0% | -0.52 | 111.35 | 108.10 | 114.60 | — |
| — | 49.75 | 53.40 | 51.58 | +0.47 | 61.1% | 1120 | 61.1% | -0.53 | 115.00 | 111.45 | 118.55 | — |
| — | 47.80 | 52.10 | 49.95 | +0.46 | 61.2% | 1125 | 61.2% | -0.54 | 118.42 | 114.65 | 122.20 | — |
| — | 44.75 | 48.85 | 46.80 | +0.45 | 61.3% | 1135 | 61.3% | -0.56 | 125.17 | 119.95 | 130.40 | — |
| — | 42.05 | 47.25 | 44.65 | +0.43 | 61.5% | 1145 | 61.5% | -0.58 | 132.32 | 128.30 | 136.35 | — |
| — | 31.25 | 34.40 | 32.83 | +0.35 | 62.2% | 1190 | 62.2% | -0.65 | 166.80 | 162.50 | 171.10 | — |
| — | 29.45 | 31.95 | 30.70 | +0.33 | 62.4% | 1200 | 62.4% | -0.67 | 172.00 | 170.00 | 174.00 | — |
| — | 22.85 | 26.65 | 24.75 | +0.29 | 63.0% | 1230 | 63.0% | -0.71 | 198.60 | 194.60 | 202.60 | — |
| — | 19.95 | 23.25 | 21.60 | +0.25 | 63.7% | 1260 | 63.7% | -0.75 | 224.25 | 217.70 | 230.80 | — |
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.