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 | |
| — | 202.45 | 216.05 | 209.25 | +0.96 | 77.2% | 860 | 77.2% | -0.04 | 2.23 | 2.12 | 2.35 | — |
| — | 187.90 | 202.15 | 195.03 | +0.95 | 75.4% | 875 | 75.4% | -0.05 | 2.79 | 2.68 | 2.90 | — |
| — | 175.20 | 185.40 | 180.30 | +0.94 | 73.8% | 890 | 73.8% | -0.06 | 3.55 | 3.40 | 3.70 | — |
| — | 161.35 | 169.55 | 165.45 | +0.92 | 72.5% | 905 | 72.5% | -0.08 | 4.53 | 4.35 | 4.70 | — |
| — | 151.40 | 164.05 | 157.72 | +0.91 | 71.8% | 915 | 71.8% | -0.09 | 5.33 | 5.15 | 5.50 | — |
| — | 139.95 | 148.90 | 144.43 | +0.89 | 71.0% | 930 | 71.0% | -0.11 | 6.92 | 6.70 | 7.15 | — |
| — | 131.15 | 137.95 | 134.55 | +0.87 | 70.6% | 940 | 70.6% | -0.13 | 8.25 | 8.05 | 8.45 | — |
| — | 114.45 | 122.65 | 118.55 | +0.83 | 70.0% | 960 | 70.0% | -0.17 | 11.62 | 11.40 | 11.85 | — |
| — | 106.60 | 112.30 | 109.45 | +0.81 | 69.9% | 970 | 69.9% | -0.19 | 13.72 | 13.45 | 14.00 | — |
| — | 98.60 | 106.20 | 102.40 | +0.79 | 69.9% | 980 | 69.9% | -0.21 | 16.12 | 15.80 | 16.45 | — |
| — | 93.30 | 99.75 | 96.53 | +0.76 | 70.0% | 990 | 70.0% | -0.24 | 18.85 | 18.55 | 19.15 | — |
| — | 89.05 | 96.25 | 92.65 | +0.75 | 70.0% | 995 | 70.0% | -0.25 | 20.32 | 20.00 | 20.65 | — |
| — | 85.00 | 90.30 | 87.65 | — | — | 1000 | 70.1% | -0.27 | 21.90 | 21.60 | 22.20 | — |
| — | 82.90 | 89.50 | 86.20 | +0.72 | 70.2% | 1005 | 70.2% | -0.28 | 23.57 | 23.25 | 23.90 | — |
| — | 79.20 | 86.30 | 82.75 | +0.70 | 70.3% | 1010 | 70.3% | -0.30 | 25.27 | 24.95 | 25.60 | — |
| — | 74.65 | 83.15 | 78.90 | +0.69 | 70.4% | 1015 | 70.4% | -0.31 | 27.12 | 26.80 | 27.45 | — |
| — | 72.80 | 80.05 | 76.42 | +0.67 | 70.6% | 1020 | 70.6% | -0.33 | 29.07 | 28.60 | 29.55 | — |
| — | 68.95 | 77.10 | 73.03 | +0.66 | 70.7% | 1025 | 70.7% | -0.35 | 30.90 | 29.50 | 32.30 | — |
| — | 66.60 | 73.45 | 70.03 | +0.64 | 70.9% | 1030 | 70.9% | -0.36 | 33.17 | 32.55 | 33.80 | — |
| — | 63.70 | 69.30 | 66.50 | +0.62 | 71.0% | 1035 | 71.0% | -0.38 | 35.00 | 33.00 | 37.00 | — |
| — | 59.90 | 65.95 | 62.92 | +0.61 | 71.2% | 1040 | 71.2% | -0.39 | 37.20 | 34.40 | 40.00 | — |
| — | 59.50 | 64.25 | 61.88 | +0.59 | 71.4% | 1045 | 71.4% | -0.41 | 38.88 | 35.95 | 41.80 | — |
| — | 57.65 | 59.45 | 58.55 | +0.58 | 71.6% | 1050 | 71.6% | -0.42 | 42.20 | 41.40 | 43.00 | — |
| — | 53.10 | 59.80 | 56.45 | +0.56 | 71.8% | 1055 | 71.8% | -0.44 | 45.95 | 43.95 | 47.95 | — |
| — | 53.00 | 55.00 | 54.00 | +0.55 | 72.0% | 1060 | 72.0% | -0.46 | 47.55 | 46.35 | 48.75 | — |
| — | 50.10 | 57.45 | 53.77 | +0.54 | 72.1% | 1062.5 | 72.1% | -0.46 | 49.38 | 46.30 | 52.45 | — |
| — | 51.10 | 54.10 | 52.60 | +0.53 | 72.1% | 1065 | 72.1% | -0.47 | 49.08 | 47.15 | 51.00 | — |
| — | 49.65 | 51.85 | 50.75 | +0.52 | 72.2% | 1067.5 | 72.2% | -0.48 | 51.62 | 50.55 | 52.70 | — |
| — | 49.00 | 50.30 | 49.65 | +0.51 | 72.3% | 1070 | 72.3% | -0.49 | 53.30 | 50.80 | 55.80 | — |
| — | 47.50 | 50.75 | 49.12 | +0.51 | 72.4% | 1072.5 | 72.4% | -0.49 | 53.85 | 51.60 | 56.10 | — |
| — | 46.60 | 49.40 | 48.00 | +0.50 | 72.5% | 1075 | 72.5% | -0.50 | 55.85 | 53.10 | 58.60 | — |
| — | 45.25 | 48.35 | 46.80 | +0.49 | 72.6% | 1077.5 | 72.6% | -0.51 | 56.55 | 53.50 | 59.60 | — |
| — | 44.45 | 46.00 | 45.23 | +0.48 | 72.7% | 1080 | 72.7% | -0.52 | 57.42 | 54.55 | 60.30 | — |
| — | 43.45 | 46.55 | 45.00 | +0.48 | 72.8% | 1082.5 | 72.8% | -0.52 | 59.85 | 55.80 | 63.90 | — |
| — | 42.40 | 43.85 | 43.12 | +0.47 | 72.9% | 1085 | 72.9% | -0.53 | 61.10 | 57.25 | 64.95 | — |
| — | 40.10 | 42.05 | 41.08 | +0.45 | 73.1% | 1090 | 73.1% | -0.55 | 64.42 | 60.30 | 68.55 | — |
| — | 38.40 | 40.20 | 39.30 | +0.44 | 73.2% | 1095 | 73.2% | -0.56 | 67.28 | 63.40 | 71.15 | — |
| — | 37.10 | 38.05 | 37.58 | +0.43 | 73.4% | 1100 | 73.4% | -0.58 | 70.00 | 66.65 | 73.35 | — |
| — | 35.05 | 38.00 | 36.52 | +0.41 | 73.6% | 1105 | 73.6% | -0.59 | 73.45 | 69.90 | 77.00 | — |
| — | 31.15 | 34.90 | 33.02 | +0.40 | 73.7% | 1110 | 73.7% | -0.60 | 76.97 | 73.25 | 80.70 | — |
| — | 31.60 | 33.10 | 32.35 | +0.38 | 73.9% | 1115 | 73.9% | -0.62 | 81.05 | 77.90 | 84.20 | — |
| — | 30.55 | 33.10 | 31.82 | +0.37 | 74.0% | 1120 | 74.0% | -0.63 | 83.62 | 80.15 | 87.10 | — |
| — | 29.10 | 29.85 | 29.48 | +0.35 | 74.2% | 1125 | 74.2% | -0.65 | 87.80 | 83.65 | 91.95 | — |
| — | 27.70 | 28.45 | 28.07 | +0.34 | 74.3% | 1130 | 74.3% | -0.66 | 91.42 | 87.25 | 95.60 | — |
| — | 26.35 | 27.05 | 26.70 | +0.33 | 74.5% | 1135 | 74.5% | -0.67 | 94.55 | 90.95 | 98.15 | — |
| — | 25.05 | 25.75 | 25.40 | +0.32 | 74.6% | 1140 | 74.6% | -0.69 | 98.80 | 94.60 | 103.00 | — |
| — | 23.80 | 24.50 | 24.15 | +0.30 | 74.7% | 1145 | 74.7% | -0.70 | 102.55 | 98.40 | 106.70 | — |
| — | 22.65 | 23.25 | 22.95 | +0.29 | 74.9% | 1150 | 74.9% | -0.71 | 106.10 | 100.70 | 111.50 | — |
| — | — | — | — | +0.28 | 75.1% | 1155 | 75.1% | -0.72 | — | — | — | — |
| — | — | — | — | +0.26 | 75.4% | 1165 | 75.4% | -0.74 | — | — | — | — |
| — | — | — | — | +0.24 | 75.7% | 1175 | 75.7% | -0.76 | — | — | — | — |
| — | — | — | — | +0.22 | 76.1% | 1185 | 76.1% | -0.78 | — | — | — | — |
| — | — | — | — | +0.20 | 76.4% | 1195 | 76.4% | -0.80 | — | — | — | — |
| — | — | — | — | +0.19 | 76.8% | 1205 | 76.8% | -0.82 | — | — | — | — |
| — | — | — | — | +0.17 | 77.3% | 1215 | 77.3% | -0.83 | — | — | — | — |
| — | 9.85 | 10.30 | 10.07 | +0.15 | 77.9% | 1230 | 77.9% | -0.85 | 172.35 | 166.65 | 178.05 | — |
| — | 8.90 | 9.30 | 9.10 | +0.14 | 78.4% | 1240 | 78.4% | -0.87 | 182.43 | 177.15 | 187.70 | — |
| — | — | — | — | +0.12 | 79.2% | 1255 | 79.2% | -0.88 | — | — | — | — |
| — | 6.55 | 6.90 | 6.72 | +0.11 | 80.0% | 1270 | 80.0% | -0.90 | 210.45 | 205.50 | 215.40 | — |
| — | — | — | — | +0.09 | 80.8% | 1285 | 80.8% | -0.91 | — | — | — | — |
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.