Spot 1065.47
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 212.40 | 225.05 | 218.72 | +0.90 | 62.0% | 860 | 62.0% | -0.10 | 9.18 | 6.60 | 11.75 | — |
| — | 200.60 | 209.90 | 205.25 | +0.89 | 61.5% | 875 | 61.5% | -0.11 | 11.18 | 10.35 | 12.00 | — |
| — | 188.20 | 197.35 | 192.78 | +0.87 | 61.1% | 890 | 61.1% | -0.13 | 13.25 | 12.00 | 14.50 | — |
| — | 174.95 | 185.80 | 180.38 | +0.85 | 60.8% | 905 | 60.8% | -0.15 | 15.93 | 14.60 | 17.25 | — |
| — | 167.50 | 177.30 | 172.40 | +0.84 | 60.6% | 915 | 60.6% | -0.17 | 18.02 | 16.85 | 19.20 | — |
| 32 | 155.25 | 165.25 | 160.25 | +0.81 | 60.4% | 930 | 60.4% | -0.19 | 20.88 | 19.45 | 22.30 | — |
| — | 147.90 | 157.95 | 152.93 | +0.80 | 60.3% | 940 | 60.3% | -0.21 | 23.52 | 22.75 | 24.30 | — |
| — | 134.70 | 141.20 | 137.95 | +0.76 | 60.2% | 960 | 60.2% | -0.24 | 29.20 | 28.60 | 29.80 | — |
| — | 126.85 | 136.35 | 131.60 | +0.74 | 60.2% | 970 | 60.2% | -0.26 | 31.77 | 29.85 | 33.70 | — |
| — | 120.50 | 128.85 | 124.67 | +0.72 | 60.2% | 980 | 60.2% | -0.28 | 35.50 | 33.30 | 37.70 | — |
| — | 114.95 | 122.70 | 118.83 | +0.70 | 60.2% | 990 | 60.2% | -0.30 | 38.83 | 37.15 | 40.50 | — |
| — | 112.40 | 119.05 | 115.72 | +0.69 | 60.2% | 995 | 60.2% | -0.31 | 40.52 | 37.45 | 43.60 | — |
| — | 108.85 | 115.40 | 112.12 | +0.68 | 60.2% | 1000 | 60.2% | -0.32 | 42.45 | 41.00 | 43.90 | — |
| — | 104.95 | 113.05 | 109.00 | +0.67 | 60.2% | 1005 | 60.2% | -0.33 | 44.77 | 42.10 | 47.45 | — |
| — | 103.00 | 109.85 | 106.42 | +0.66 | 60.3% | 1010 | 60.3% | -0.34 | 46.20 | 44.40 | 48.00 | — |
| — | 100.15 | 107.55 | 103.85 | +0.65 | 60.3% | 1015 | 60.3% | -0.35 | 48.92 | 45.25 | 52.60 | — |
| — | 97.00 | 103.90 | 100.45 | +0.64 | 60.3% | 1020 | 60.3% | -0.36 | 51.02 | 47.95 | 54.10 | — |
| — | 93.65 | 101.35 | 97.50 | +0.63 | 60.4% | 1025 | 60.4% | -0.37 | 52.83 | 50.35 | 55.30 | — |
| — | 92.65 | 97.80 | 95.22 | +0.62 | 60.4% | 1030 | 60.4% | -0.38 | 55.40 | 53.05 | 57.75 | — |
| — | 89.10 | 96.75 | 92.92 | +0.61 | 60.4% | 1035 | 60.4% | -0.39 | 57.73 | 54.95 | 60.50 | — |
| — | 87.75 | 93.25 | 90.50 | +0.60 | 60.5% | 1040 | 60.5% | -0.40 | 60.25 | 57.45 | 63.05 | — |
| — | 83.40 | 91.50 | 87.45 | +0.59 | 60.5% | 1045 | 60.5% | -0.41 | 63.55 | 60.75 | 66.35 | — |
| — | 84.00 | 86.40 | 85.20 | +0.58 | 60.6% | 1050 | 60.6% | -0.42 | 66.05 | 63.50 | 68.60 | — |
| — | 80.95 | 85.85 | 83.40 | +0.57 | 60.6% | 1055 | 60.6% | -0.44 | 67.95 | 65.30 | 70.60 | — |
| — | 79.00 | 82.05 | 80.53 | +0.56 | 60.7% | 1060 | 60.7% | -0.45 | 70.35 | 67.50 | 73.20 | — |
| — | 76.50 | 80.35 | 78.42 | +0.55 | 60.7% | 1065 | 60.7% | -0.46 | 72.62 | 70.15 | 75.10 | — |
| — | 74.05 | 76.90 | 75.47 | +0.54 | 60.8% | 1070 | 60.8% | -0.47 | 75.80 | 73.60 | 78.00 | — |
| — | 72.00 | 74.85 | 73.42 | +0.53 | 60.9% | 1075 | 60.9% | -0.48 | 79.15 | 75.40 | 82.90 | — |
| — | 69.65 | 73.00 | 71.33 | +0.51 | 60.9% | 1080 | 60.9% | -0.49 | 81.90 | 78.50 | 85.30 | — |
| — | 67.15 | 71.35 | 69.25 | +0.50 | 61.0% | 1085 | 61.0% | -0.50 | 84.70 | 81.40 | 88.00 | — |
| — | 66.50 | 70.55 | 68.53 | +0.49 | 61.0% | 1090 | 61.0% | -0.51 | 87.17 | 84.35 | 90.00 | — |
| — | 63.10 | 69.00 | 66.05 | +0.48 | 61.1% | 1095 | 61.1% | -0.52 | 90.88 | 86.85 | 94.90 | — |
| — | 62.00 | 65.35 | 63.67 | +0.47 | 61.2% | 1100 | 61.2% | -0.53 | 93.72 | 91.45 | 96.00 | — |
| — | 58.25 | 64.75 | 61.50 | +0.46 | 61.2% | 1105 | 61.2% | -0.54 | 97.00 | 93.00 | 101.00 | — |
| — | 56.70 | 62.90 | 59.80 | +0.45 | 61.3% | 1110 | 61.3% | -0.55 | 100.12 | 96.20 | 104.05 | — |
| — | 54.45 | 61.15 | 57.80 | +0.44 | 61.4% | 1115 | 61.4% | -0.56 | 102.97 | 99.85 | 106.10 | — |
| — | 53.55 | 59.15 | 56.35 | +0.43 | 61.4% | 1120 | 61.4% | -0.57 | 106.42 | 101.65 | 111.20 | — |
| — | 52.00 | 57.70 | 54.85 | — | — | 1125 | 61.5% | -0.58 | 109.85 | 105.15 | 114.55 | — |
| — | 49.05 | 54.90 | 51.98 | +0.41 | 61.6% | 1130 | 61.6% | -0.59 | 113.08 | 108.20 | 117.95 | — |
| — | 47.50 | 53.90 | 50.70 | +0.40 | 61.7% | 1135 | 61.7% | -0.60 | 116.38 | 111.30 | 121.45 | — |
| — | 46.30 | 53.15 | 49.73 | +0.39 | 61.7% | 1140 | 61.7% | -0.61 | 119.80 | 114.55 | 125.05 | — |
| — | 44.15 | 49.25 | 46.70 | +0.39 | 61.8% | 1145 | 61.8% | -0.62 | 123.40 | 118.30 | 128.50 | — |
| — | 43.30 | 48.35 | 45.83 | +0.38 | 61.9% | 1150 | 61.9% | -0.63 | 126.75 | 121.55 | 131.95 | — |
| — | 24.80 | 31.35 | 28.07 | +0.25 | 63.2% | 1230 | 63.2% | -0.76 | 188.65 | 183.45 | 193.85 | — |
| — | 23.95 | 27.00 | 25.48 | +0.24 | 63.4% | 1240 | 63.4% | -0.77 | 196.50 | 191.75 | 201.25 | — |
| — | 18.35 | 24.50 | 21.43 | +0.20 | 64.0% | 1270 | 64.0% | -0.80 | 221.32 | 216.75 | 225.90 | — |
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.