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 | |
| — | 203.00 | 218.20 | 210.60 | +0.98 | 106.8% | 845 | 106.8% | -0.02 | 0.92 | 0.87 | 0.96 | — |
| — | 189.65 | 202.95 | 196.30 | +0.97 | 103.3% | 860 | 103.3% | -0.03 | 1.15 | 1.12 | 1.18 | — |
| — | 180.40 | 190.00 | 185.20 | +0.97 | 101.2% | 870 | 101.2% | -0.03 | 1.38 | 1.35 | 1.41 | — |
| — | 165.90 | 178.75 | 172.32 | +0.96 | 98.3% | 885 | 98.3% | -0.04 | 1.78 | 1.73 | 1.84 | — |
| — | 159.20 | 167.40 | 163.30 | — | — | 895 | 96.7% | -0.04 | 2.15 | 2.09 | 2.21 | — |
| — | 149.85 | 155.25 | 152.55 | — | — | 905 | — | — | 2.67 | 2.62 | 2.71 | — |
| — | 137.35 | 147.65 | 142.50 | +0.94 | 94.2% | 915 | — | — | 3.25 | 3.20 | 3.30 | — |
| — | 131.70 | 137.50 | 134.60 | +0.93 | 93.3% | 925 | 93.3% | -0.07 | 4.00 | 3.95 | 4.05 | — |
| — | 119.10 | 126.55 | 122.83 | +0.92 | 92.7% | 935 | — | — | 4.95 | 4.90 | 5.00 | — |
| — | 110.35 | 118.90 | 114.62 | — | — | 945 | — | — | 6.15 | 6.10 | 6.20 | — |
| — | 104.00 | 108.85 | 106.42 | — | — | 955 | — | — | 7.58 | 7.50 | 7.65 | — |
| — | 100.80 | 104.90 | 102.85 | +0.88 | 91.9% | 960 | — | — | 8.43 | 8.35 | 8.50 | — |
| — | 96.30 | 101.15 | 98.72 | — | — | 965 | — | — | 9.32 | 9.25 | 9.40 | — |
| — | 92.80 | 96.50 | 94.65 | — | — | 970 | — | — | 10.32 | 10.25 | 10.40 | — |
| — | 87.85 | 94.35 | 91.10 | — | — | 975 | — | — | 11.40 | 11.30 | 11.50 | — |
| — | 86.55 | 88.05 | 87.30 | +0.84 | 92.0% | 980 | 92.0% | -0.16 | 12.57 | 12.45 | 12.70 | — |
| — | 82.10 | 84.60 | 83.35 | +0.83 | 92.1% | 985 | — | — | 13.82 | 13.75 | 13.90 | — |
| — | 78.75 | 80.25 | 79.50 | — | — | 990 | — | — | 15.20 | 15.10 | 15.30 | — |
| — | 75.55 | 77.15 | 76.35 | — | — | 995 | — | — | 16.68 | 16.55 | 16.80 | — |
| — | 72.00 | 73.45 | 72.72 | +0.79 | 92.5% | 1000 | 92.5% | -0.21 | 18.23 | 18.10 | 18.35 | — |
| — | 69.00 | 70.35 | 69.67 | +0.78 | 92.7% | 1005 | 92.7% | -0.22 | 19.88 | 19.75 | 20.00 | — |
| — | 65.95 | 66.90 | 66.42 | +0.76 | 93.0% | 1010 | 93.0% | -0.24 | 21.57 | 21.45 | 21.70 | — |
| — | 62.15 | 63.55 | 62.85 | +0.75 | 93.3% | 1015 | 93.3% | -0.25 | 23.27 | 22.90 | 23.65 | — |
| — | 59.80 | 60.45 | 60.12 | +0.73 | 93.4% | 1020 | 93.4% | -0.27 | 25.30 | 25.00 | 25.60 | — |
| — | 56.60 | 57.75 | 57.17 | +0.72 | 93.5% | 1025 | 93.5% | -0.28 | 27.23 | 26.70 | 27.75 | — |
| — | 53.50 | 54.50 | 54.00 | +0.70 | 93.8% | 1030 | 93.8% | -0.30 | 29.60 | 29.20 | 30.00 | — |
| — | 50.95 | 51.85 | 51.40 | +0.68 | 94.1% | 1035 | 94.1% | -0.31 | 31.85 | 31.25 | 32.45 | — |
| — | 48.20 | 49.50 | 48.85 | +0.67 | 94.1% | 1040 | 94.1% | -0.33 | 34.23 | 34.00 | 34.45 | — |
| — | 45.60 | 46.95 | 46.27 | +0.65 | 94.3% | 1045 | 94.3% | -0.35 | 36.75 | 35.85 | 37.65 | — |
| — | 43.70 | 44.10 | 43.90 | +0.64 | 94.6% | 1050 | 94.6% | -0.37 | 39.23 | 38.90 | 39.55 | — |
| — | 41.00 | 42.00 | 41.50 | +0.62 | 94.9% | 1055 | 94.9% | -0.38 | 41.92 | 41.20 | 42.65 | — |
| — | 38.65 | 39.50 | 39.08 | +0.60 | 94.8% | 1060 | 94.8% | -0.40 | 44.58 | 43.95 | 45.20 | — |
| — | 37.55 | 38.50 | 38.02 | +0.59 | 94.8% | 1062.5 | 94.8% | -0.41 | 46.05 | 45.15 | 46.95 | — |
| — | 36.30 | 37.45 | 36.88 | +0.58 | 94.9% | 1065 | 94.9% | -0.42 | 47.62 | 46.95 | 48.30 | — |
| — | 35.05 | 36.85 | 35.95 | +0.57 | 95.0% | 1067.5 | 95.0% | -0.43 | 48.90 | 47.75 | 50.05 | — |
| — | 34.80 | 35.40 | 35.10 | +0.57 | 95.1% | 1070 | 95.1% | -0.43 | 50.38 | 49.65 | 51.10 | — |
| — | 33.25 | 34.45 | 33.85 | +0.56 | 95.3% | 1072.5 | 95.3% | -0.44 | 51.80 | 51.10 | 52.50 | — |
| — | 32.40 | 33.45 | 32.92 | +0.55 | 95.5% | 1075 | 95.5% | -0.45 | 53.12 | 52.50 | 53.75 | — |
| — | 31.40 | 32.70 | 32.05 | +0.54 | 95.4% | 1077.5 | 95.4% | -0.46 | 54.88 | 54.10 | 55.65 | — |
| — | 30.55 | 31.45 | 31.00 | +0.53 | 95.4% | 1080 | 95.4% | -0.47 | 56.00 | 55.55 | 56.45 | — |
| — | 29.40 | 30.35 | 29.88 | +0.52 | 95.3% | 1082.5 | 95.3% | -0.48 | 57.83 | 57.10 | 58.55 | — |
| — | 29.00 | 29.50 | 29.25 | +0.51 | 95.4% | 1085 | 95.4% | -0.49 | 59.50 | 58.75 | 60.25 | — |
| — | 27.25 | 27.70 | 27.48 | +0.50 | 95.6% | 1090 | 95.6% | -0.50 | 62.55 | 61.90 | 63.20 | — |
| — | 25.10 | 26.10 | 25.60 | +0.48 | 95.7% | 1095 | 95.7% | -0.52 | 65.85 | 65.35 | 66.35 | — |
| — | 24.00 | 24.30 | 24.15 | +0.46 | 95.8% | 1100 | 95.8% | -0.54 | 69.33 | 68.75 | 69.90 | — |
| — | 22.45 | 22.65 | 22.55 | +0.45 | 95.8% | 1105 | 95.8% | -0.55 | 73.03 | 72.05 | 74.00 | — |
| — | 21.00 | 21.20 | 21.10 | +0.43 | 95.9% | 1110 | 95.9% | -0.57 | 76.33 | 75.55 | 77.10 | — |
| — | 19.60 | 19.85 | 19.73 | +0.42 | 95.9% | 1115 | 95.9% | -0.58 | 80.17 | 78.45 | 81.90 | — |
| — | 18.35 | 18.50 | 18.43 | +0.40 | 95.9% | 1120 | 95.9% | -0.60 | 83.88 | 82.65 | 85.10 | — |
| — | 17.10 | 17.30 | 17.20 | +0.38 | 96.0% | 1125 | — | — | 87.65 | 86.20 | 89.10 | — |
| — | 14.85 | 15.00 | 14.93 | — | — | 1135 | — | — | 95.33 | 94.10 | 96.55 | — |
| — | 12.85 | 13.05 | 12.95 | — | — | 1145 | — | — | 103.45 | 102.00 | 104.90 | — |
| — | 11.15 | 11.30 | 11.22 | +0.30 | 96.7% | 1155 | 96.7% | -0.70 | 111.53 | 108.20 | 114.85 | — |
| — | 9.65 | 9.80 | 9.72 | +0.27 | 97.0% | 1165 | 97.0% | -0.73 | 120.03 | 118.10 | 121.95 | — |
| — | 8.35 | 8.45 | 8.40 | +0.25 | 97.5% | 1175 | — | — | 129.62 | 124.50 | 134.75 | — |
| — | 6.75 | 6.85 | 6.80 | — | — | 1190 | 98.3% | -0.79 | 143.00 | 137.90 | 148.10 | — |
| — | 5.90 | 5.95 | 5.92 | — | — | 1200 | — | — | 152.12 | 147.05 | 157.20 | — |
| — | 4.75 | 4.85 | 4.80 | — | — | 1215 | — | — | 166.85 | 160.90 | 172.80 | — |
| — | 3.90 | 4.00 | 3.95 | — | — | 1230 | — | — | 180.15 | 175.00 | 185.30 | — |
| — | 3.20 | 3.30 | 3.25 | — | — | 1245 | — | — | 193.60 | 187.65 | 199.55 | — |
| — | 2.68 | 2.75 | 2.71 | — | — | 1260 | — | — | 209.85 | 204.00 | 215.70 | — |
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.