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 | |
| — | 208.45 | 225.55 | 217.00 | +0.99 | 140.0% | 850 | 140.0% | -0.01 | 0.47 | 0.45 | 0.50 | — |
| — | 193.00 | 208.75 | 200.88 | +0.98 | 135.3% | 865 | 135.3% | -0.02 | 0.64 | 0.59 | 0.69 | — |
| — | 183.45 | 199.35 | 191.40 | +0.98 | 132.6% | 875 | 132.6% | -0.02 | 0.76 | 0.71 | 0.81 | — |
| — | 173.65 | 189.15 | 181.40 | +0.97 | 130.0% | 885 | 130.0% | -0.03 | 0.94 | 0.91 | 0.97 | — |
| — | 162.20 | 174.90 | 168.55 | +0.97 | 126.6% | 900 | 126.6% | -0.03 | 1.24 | 1.20 | 1.28 | — |
| — | 149.60 | 164.50 | 157.05 | +0.96 | 124.7% | 910 | 124.7% | -0.04 | 1.35 | 1.12 | 1.58 | — |
| — | 146.15 | 151.35 | 148.75 | +0.95 | 123.0% | 920 | 123.0% | -0.05 | 1.91 | 1.82 | 1.99 | — |
| — | 135.00 | 145.30 | 140.15 | +0.94 | 121.6% | 930 | 121.6% | -0.06 | 2.42 | 2.35 | 2.48 | — |
| — | 128.10 | 135.05 | 131.57 | +0.92 | 120.5% | 940 | 120.5% | -0.08 | 3.08 | 3.00 | 3.15 | — |
| — | 123.00 | 132.40 | 127.70 | +0.92 | 120.0% | 945 | 120.0% | -0.08 | 3.38 | 3.25 | 3.50 | — |
| — | 112.10 | 122.35 | 117.22 | +0.90 | 119.3% | 955 | 119.3% | -0.10 | 4.30 | 4.15 | 4.45 | — |
| — | 105.80 | 119.50 | 112.65 | +0.89 | 119.0% | 960 | 119.0% | -0.11 | 4.85 | 4.75 | 4.95 | — |
| — | 105.20 | 109.30 | 107.25 | +0.88 | 118.8% | 965 | 118.8% | -0.12 | 5.38 | 5.15 | 5.60 | — |
| — | 100.75 | 106.65 | 103.70 | +0.86 | 118.6% | 970 | 118.6% | -0.14 | 6.17 | 6.05 | 6.30 | — |
| — | 96.55 | 105.45 | 101.00 | +0.85 | 118.6% | 975 | 118.6% | -0.15 | 6.90 | 6.75 | 7.05 | — |
| — | 92.85 | 99.20 | 96.03 | +0.84 | 118.6% | 980 | 118.6% | -0.16 | 7.83 | 7.75 | 7.90 | — |
| — | 83.65 | 93.10 | 88.38 | +0.82 | 118.7% | 985 | 118.7% | -0.18 | 8.68 | 8.45 | 8.90 | — |
| — | 86.00 | 95.40 | 90.70 | +0.81 | 118.8% | 990 | 118.8% | -0.19 | 9.65 | 9.55 | 9.75 | — |
| — | 81.50 | 86.55 | 84.03 | +0.79 | 119.0% | 995 | 119.0% | -0.21 | 10.82 | 10.65 | 11.00 | — |
| — | 78.90 | 81.55 | 80.22 | +0.77 | 119.2% | 1000 | 119.2% | -0.23 | 11.95 | 11.85 | 12.05 | — |
| — | 74.25 | 78.90 | 76.58 | +0.76 | 119.5% | 1005 | 119.5% | -0.24 | 13.38 | 13.20 | 13.55 | — |
| — | 71.15 | 74.85 | 73.00 | +0.74 | 119.8% | 1010 | 119.8% | -0.26 | 14.65 | 14.50 | 14.80 | — |
| — | 67.40 | 71.65 | 69.53 | +0.72 | 120.1% | 1015 | 120.1% | -0.28 | 16.32 | 16.10 | 16.55 | — |
| — | 64.45 | 67.95 | 66.20 | +0.70 | 120.5% | 1020 | 120.5% | -0.30 | 17.85 | 17.40 | 18.30 | — |
| — | 60.80 | 65.10 | 62.95 | +0.68 | 120.9% | 1025 | 120.9% | -0.32 | 19.73 | 19.50 | 19.95 | — |
| — | 57.75 | 61.85 | 59.80 | +0.66 | 121.3% | 1030 | 121.3% | -0.34 | 21.60 | 21.35 | 21.85 | — |
| 698 | 55.30 | 58.25 | 56.77 | +0.64 | 121.7% | 1035 | 121.7% | -0.36 | 23.40 | 22.35 | 24.45 | 593 |
| 1,034 | 52.55 | 55.00 | 53.77 | +0.62 | 122.1% | 1040 | 122.1% | -0.38 | 25.62 | 24.55 | 26.70 | 918 |
| 783 | 49.65 | 52.45 | 51.05 | +0.60 | 122.5% | 1045 | 122.5% | -0.40 | 27.70 | 26.65 | 28.75 | 606 |
| 5,256 | 47.45 | 49.35 | 48.40 | +0.58 | 122.8% | 1050 | 122.8% | -0.42 | 30.05 | 29.15 | 30.95 | 2,333 |
| 882 | 44.25 | 47.15 | 45.70 | +0.56 | 123.1% | 1055 | 123.1% | -0.44 | 32.50 | 31.00 | 34.00 | 564 |
| 3,726 | 42.30 | 43.80 | 43.05 | +0.54 | 123.5% | 1060 | 123.5% | -0.46 | 34.98 | 33.55 | 36.40 | 1,324 |
| 391 | 40.25 | 43.65 | 41.95 | +0.53 | 123.6% | 1062.5 | 123.6% | -0.47 | 35.92 | 34.45 | 37.40 | 79 |
| 699 | 39.55 | 42.00 | 40.77 | +0.52 | 123.8% | 1065 | 123.8% | -0.48 | 37.45 | 36.15 | 38.75 | 251 |
| 214 | 38.20 | 41.00 | 39.60 | +0.51 | 123.9% | 1067.5 | 123.9% | -0.49 | 38.90 | 37.25 | 40.55 | 51 |
| 1,065 | 37.50 | 39.40 | 38.45 | +0.50 | 124.0% | 1070 | 123.2% | -0.50 | 40.25 | 39.05 | 41.45 | — |
| — | 36.15 | 38.50 | 37.33 | +0.49 | 124.6% | 1072.5 | 123.4% | -0.51 | 41.65 | 40.15 | 43.15 | — |
| — | 35.30 | 36.65 | 35.98 | +0.48 | 124.3% | 1075 | 123.5% | -0.52 | 43.02 | 40.90 | 45.15 | — |
| — | 34.00 | 36.25 | 35.12 | +0.47 | 124.5% | 1077.5 | 124.7% | -0.53 | 44.45 | 42.40 | 46.50 | — |
| — | 33.20 | 34.95 | 34.08 | +0.47 | 124.8% | 1080 | 124.1% | -0.54 | 45.88 | 43.85 | 47.90 | — |
| — | 31.90 | 34.20 | 33.05 | +0.46 | 125.2% | 1082.5 | 125.3% | -0.54 | 47.38 | 45.75 | 49.00 | — |
| — | 31.00 | 33.25 | 32.12 | +0.45 | 125.5% | 1085 | 124.3% | -0.55 | 48.67 | 47.55 | 49.80 | — |
| — | 28.95 | 31.25 | 30.10 | +0.43 | 125.4% | 1090 | 125.8% | -0.57 | 51.83 | 50.30 | 53.35 | — |
| — | 27.25 | 29.40 | 28.32 | +0.41 | 125.5% | 1095 | 124.6% | -0.59 | 55.05 | 53.30 | 56.80 | — |
| — | 26.05 | 26.85 | 26.45 | +0.39 | 125.7% | 1100 | 125.7% | -0.61 | 58.30 | 56.50 | 60.10 | — |
| — | 23.80 | 25.75 | 24.77 | — | — | 1105 | 125.9% | -0.63 | 61.60 | 59.80 | 63.40 | — |
| — | 22.40 | 24.00 | 23.20 | +0.36 | 126.2% | 1110 | — | — | 65.00 | 62.90 | 67.10 | — |
| — | 21.65 | 22.05 | 21.85 | +0.34 | 126.5% | 1115 | 126.5% | -0.66 | 68.50 | 66.35 | 70.65 | — |
| — | 20.20 | 20.60 | 20.40 | +0.32 | 126.8% | 1120 | 126.8% | -0.68 | 72.08 | 69.80 | 74.35 | — |
| — | 18.60 | 19.20 | 18.90 | +0.31 | 127.1% | 1125 | 127.1% | -0.69 | 76.42 | 75.20 | 77.65 | — |
| — | 16.30 | 16.80 | 16.55 | +0.28 | 127.8% | 1135 | 127.8% | -0.72 | 83.30 | 81.20 | 85.40 | — |
| — | 14.25 | 14.55 | 14.40 | +0.25 | 128.5% | 1145 | 128.5% | -0.75 | 91.15 | 88.55 | 93.75 | — |
| — | 12.15 | 12.70 | 12.43 | — | — | 1155 | 129.4% | -0.78 | 99.28 | 96.65 | 101.90 | — |
| — | 10.70 | 11.05 | 10.88 | +0.20 | 130.3% | 1165 | 130.3% | -0.80 | 108.35 | 105.15 | 111.55 | — |
| — | 8.60 | 9.15 | 8.88 | +0.17 | 131.9% | 1180 | 131.9% | -0.83 | 121.15 | 114.55 | 127.75 | — |
| — | 7.55 | 7.80 | 7.67 | +0.15 | 133.1% | 1190 | 133.1% | -0.85 | 129.70 | 122.15 | 137.25 | — |
| — | 6.15 | 7.00 | 6.58 | — | — | 1205 | 135.1% | -0.88 | 144.60 | 138.50 | 150.70 | — |
| — | 5.05 | 6.00 | 5.53 | +0.11 | 137.4% | 1220 | 137.4% | -0.90 | 158.70 | 152.60 | 164.80 | — |
| — | 4.20 | 4.40 | 4.30 | +0.09 | 139.8% | 1235 | 139.8% | -0.91 | 172.53 | 165.60 | 179.45 | — |
| — | 3.50 | 3.70 | 3.60 | +0.07 | 142.3% | 1250 | 142.3% | -0.93 | 186.85 | 179.70 | 194.00 | — |
| — | 2.96 | 3.15 | 3.06 | +0.06 | 145.1% | 1265 | 145.1% | -0.94 | 202.43 | 194.50 | 210.35 | — |
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.