Spot 1066.68
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 220.05 | 233.60 | 226.82 | — | — | 850 | — | — | 7.20 | 6.65 | 7.75 | — |
| — | 204.00 | 221.15 | 212.57 | — | — | 865 | — | — | 8.68 | 7.65 | 9.70 | — |
| — | 199.60 | 213.25 | 206.43 | — | — | 875 | 60.1% | -0.11 | 9.68 | 8.90 | 10.45 | — |
| — | 189.55 | 201.70 | 195.62 | +0.88 | 59.8% | 885 | 59.8% | -0.12 | 11.12 | 10.40 | 11.85 | — |
| — | 176.55 | 186.55 | 181.55 | +0.86 | 59.4% | 900 | — | — | 13.22 | 12.50 | 13.95 | — |
| — | 168.50 | 178.95 | 173.72 | +0.84 | 59.2% | 910 | — | — | 15.07 | 14.35 | 15.80 | — |
| — | 160.30 | 172.55 | 166.43 | +0.83 | 59.0% | 920 | 59.0% | -0.17 | 17.05 | 15.75 | 18.35 | — |
| — | 150.30 | 166.30 | 158.30 | +0.81 | 58.9% | 930 | 58.9% | -0.19 | 19.50 | 18.20 | 20.80 | — |
| — | 145.15 | 157.55 | 151.35 | +0.80 | 58.9% | 940 | 58.9% | -0.21 | 21.48 | 20.60 | 22.35 | — |
| — | 141.90 | 153.80 | 147.85 | +0.79 | 58.8% | 945 | 58.8% | -0.21 | 21.48 | 18.65 | 24.30 | — |
| — | 134.70 | 146.60 | 140.65 | +0.77 | 58.8% | 955 | 58.8% | -0.23 | 24.43 | 22.05 | 26.80 | — |
| — | 131.10 | 142.85 | 136.97 | +0.76 | 58.8% | 960 | 58.8% | -0.24 | 26.23 | 24.45 | 28.00 | — |
| — | 125.80 | 136.85 | 131.32 | +0.75 | 58.9% | 965 | 58.9% | -0.25 | 28.93 | 26.70 | 31.15 | — |
| — | 123.85 | 136.30 | 130.07 | +0.74 | 58.9% | 970 | 58.9% | -0.26 | 30.73 | 28.75 | 32.70 | — |
| — | 120.45 | 133.50 | 126.97 | +0.73 | 58.9% | 975 | 58.9% | -0.27 | 32.15 | 30.05 | 34.25 | — |
| — | 120.00 | 128.95 | 124.47 | +0.72 | 58.9% | 980 | 58.9% | -0.28 | 33.50 | 32.00 | 35.00 | — |
| — | 114.95 | 126.20 | 120.58 | +0.71 | 59.0% | 985 | 59.0% | -0.29 | 37.65 | 32.85 | 42.45 | — |
| — | 110.85 | 120.10 | 115.47 | +0.70 | 59.0% | 990 | 59.0% | -0.30 | 37.30 | 34.90 | 39.70 | — |
| — | 108.50 | 120.25 | 114.38 | +0.69 | 59.1% | 995 | 59.1% | -0.31 | 39.17 | 36.85 | 41.50 | — |
| — | 106.00 | 113.95 | 109.97 | +0.68 | 59.1% | 1000 | 59.1% | -0.32 | 41.05 | 38.95 | 43.15 | — |
| — | 101.45 | 114.45 | 107.95 | +0.67 | 59.2% | 1005 | 59.2% | -0.33 | 42.85 | 39.95 | 45.75 | — |
| — | 101.05 | 111.05 | 106.05 | +0.66 | 59.3% | 1010 | 59.3% | -0.34 | 44.85 | 41.85 | 47.85 | — |
| — | 97.05 | 107.05 | 102.05 | +0.65 | 59.3% | 1015 | 59.3% | -0.35 | 46.92 | 43.55 | 50.30 | — |
| — | 95.15 | 104.25 | 99.70 | +0.64 | 59.4% | 1020 | 59.4% | -0.36 | 49.12 | 45.75 | 52.50 | — |
| — | 92.35 | 101.35 | 96.85 | +0.63 | 59.5% | 1025 | 59.5% | -0.37 | 51.42 | 48.00 | 54.85 | — |
| — | 89.65 | 98.75 | 94.20 | +0.62 | 59.5% | 1030 | 59.5% | -0.38 | 53.42 | 50.55 | 56.30 | — |
| — | 87.00 | 96.95 | 91.97 | +0.61 | 59.6% | 1035 | 59.6% | -0.39 | 56.15 | 52.65 | 59.65 | — |
| — | 84.35 | 93.30 | 88.83 | +0.60 | 59.7% | 1040 | 59.7% | -0.40 | 58.42 | 55.15 | 61.70 | — |
| — | 81.80 | 88.50 | 85.15 | +0.59 | 59.7% | 1045 | 59.7% | -0.41 | 61.02 | 57.70 | 64.35 | — |
| — | 81.00 | 87.20 | 84.10 | +0.58 | 59.8% | 1050 | 59.8% | -0.42 | 63.23 | 60.95 | 65.50 | — |
| — | 76.85 | 84.45 | 80.65 | +0.57 | 59.8% | 1055 | 59.8% | -0.44 | 66.22 | 62.75 | 69.70 | — |
| — | 76.00 | 84.80 | 80.40 | +0.56 | 59.9% | 1060 | 59.9% | -0.45 | 67.78 | 63.65 | 71.90 | — |
| — | 73.00 | 79.10 | 76.05 | +0.55 | 60.0% | 1065 | 60.0% | -0.46 | 71.90 | 69.50 | 74.30 | — |
| — | 71.05 | 76.70 | 73.88 | +0.54 | 60.0% | 1070 | 60.0% | -0.47 | 74.03 | 70.90 | 77.15 | — |
| — | 71.15 | 73.70 | 72.42 | +0.53 | 60.1% | 1075 | 60.1% | -0.48 | 77.03 | 73.70 | 80.35 | — |
| — | 67.05 | 71.85 | 69.45 | +0.51 | 60.1% | 1080 | 60.1% | -0.49 | 79.75 | 76.55 | 82.95 | — |
| — | 65.00 | 69.80 | 67.40 | +0.50 | 60.2% | 1085 | 60.2% | -0.50 | 83.03 | 79.50 | 86.55 | — |
| — | 61.35 | 68.35 | 64.85 | +0.49 | 60.3% | 1090 | 60.3% | -0.51 | 84.65 | 79.65 | 89.65 | — |
| — | 59.25 | 66.40 | 62.83 | +0.48 | 60.3% | 1095 | 60.3% | -0.52 | 88.10 | 83.45 | 92.75 | — |
| — | 59.05 | 64.10 | 61.58 | +0.47 | 60.4% | 1100 | 60.4% | -0.53 | 91.95 | 88.55 | 95.35 | 395 |
| — | 55.40 | 65.40 | 60.40 | +0.46 | 60.4% | 1105 | 60.4% | -0.54 | 93.85 | 88.85 | 98.85 | — |
| — | 53.80 | 60.25 | 57.02 | +0.45 | 60.5% | 1110 | 60.5% | -0.55 | 98.20 | 94.90 | 101.50 | — |
| — | 51.40 | 59.00 | 55.20 | +0.44 | 60.5% | 1115 | 60.5% | -0.56 | 101.35 | 96.35 | 106.35 | — |
| — | 50.35 | 56.15 | 53.25 | +0.43 | 60.6% | 1120 | 60.6% | -0.57 | 104.40 | 100.50 | 108.30 | — |
| — | 48.15 | 55.40 | 51.77 | +0.43 | 60.6% | 1125 | 60.6% | -0.58 | 108.35 | 103.80 | 112.90 | — |
| — | 45.50 | 55.15 | 50.33 | +0.40 | 60.7% | 1135 | 60.7% | -0.60 | 114.60 | 109.15 | 120.05 | — |
| — | 42.45 | 49.45 | 45.95 | +0.39 | 60.8% | 1145 | 60.8% | -0.62 | 119.85 | 113.25 | 126.45 | — |
| — | 33.75 | 39.35 | 36.55 | +0.33 | 61.2% | 1180 | 61.2% | -0.68 | 145.60 | 139.15 | 152.05 | — |
| — | 30.90 | 39.85 | 35.38 | +0.31 | 61.4% | 1190 | 61.4% | -0.70 | 153.40 | 146.75 | 160.05 | — |
| — | 25.30 | 30.35 | 27.82 | +0.27 | 61.8% | 1220 | 61.8% | -0.74 | 177.68 | 170.60 | 184.75 | — |
| — | 22.00 | 24.20 | 23.10 | +0.23 | 62.4% | 1250 | 62.4% | -0.78 | 203.43 | 197.10 | 209.75 | — |
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.