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 | |
| — | 210.05 | 225.90 | 217.97 | +0.96 | 79.0% | 850 | 78.3% | -0.04 | 1.42 | 1.30 | 1.54 | — |
| — | 195.25 | 211.25 | 203.25 | +0.96 | 77.1% | 865 | 77.1% | -0.04 | 1.76 | 1.60 | 1.92 | — |
| — | 186.00 | 201.70 | 193.85 | +0.95 | 75.9% | 875 | 75.9% | -0.05 | 2.12 | 2.00 | 2.24 | — |
| — | 176.10 | 192.10 | 184.10 | +0.94 | 74.9% | 885 | 74.9% | -0.06 | 2.50 | 2.34 | 2.66 | — |
| — | 164.50 | 176.40 | 170.45 | +0.93 | 70.2% | 900 | 73.6% | -0.07 | 3.23 | 3.00 | 3.45 | — |
| — | 154.75 | 167.05 | 160.90 | +0.92 | 72.9% | 910 | 72.9% | -0.08 | 3.88 | 3.65 | 4.10 | — |
| — | 146.05 | 158.20 | 152.12 | +0.91 | 72.3% | 920 | 72.3% | -0.09 | 4.75 | 4.55 | 4.95 | — |
| — | 137.45 | 149.25 | 143.35 | +0.89 | 71.8% | 930 | 71.8% | -0.11 | 5.65 | 5.40 | 5.90 | — |
| — | 128.35 | 139.00 | 133.68 | +0.87 | 71.4% | 940 | — | — | 6.83 | 6.55 | 7.10 | — |
| — | 123.90 | 136.20 | 130.05 | — | — | 945 | — | — | 7.55 | 7.25 | 7.85 | — |
| — | 115.45 | 128.40 | 121.92 | — | — | 955 | — | — | 8.62 | 7.85 | 9.40 | — |
| — | 111.65 | 123.05 | 117.35 | +0.83 | 71.0% | 960 | — | — | 9.90 | 9.60 | 10.20 | — |
| — | 104.45 | 120.45 | 112.45 | +0.82 | 70.9% | 965 | 70.9% | -0.18 | 10.38 | 9.50 | 11.25 | — |
| — | 105.15 | 113.45 | 109.30 | — | — | 970 | — | — | 11.43 | 10.35 | 12.50 | — |
| — | 100.60 | 109.20 | 104.90 | +0.80 | 70.9% | 975 | 70.9% | -0.20 | 12.45 | 11.30 | 13.60 | — |
| — | 98.15 | 105.00 | 101.58 | — | — | 980 | 70.9% | -0.21 | 13.60 | 12.40 | 14.80 | — |
| — | 94.40 | 102.00 | 98.20 | +0.77 | 71.0% | 985 | — | — | 15.12 | 14.15 | 16.10 | — |
| — | 89.15 | 98.00 | 93.58 | +0.76 | 71.0% | 990 | — | — | 16.05 | 14.65 | 17.45 | — |
| — | 87.15 | 93.50 | 90.33 | +0.75 | 71.1% | 995 | 71.1% | -0.25 | 18.07 | 16.85 | 19.30 | — |
| — | 83.80 | 90.00 | 86.90 | — | — | 1000 | 71.2% | -0.27 | 19.57 | 18.30 | 20.85 | — |
| — | 81.30 | 87.50 | 84.40 | +0.72 | 71.3% | 1005 | 71.3% | -0.28 | 21.15 | 19.85 | 22.45 | — |
| — | 78.45 | 86.60 | 82.53 | +0.70 | 71.4% | 1010 | 71.4% | -0.30 | 22.82 | 21.50 | 24.15 | — |
| — | 73.75 | 80.15 | 76.95 | — | — | 1015 | 71.6% | -0.31 | 24.57 | 23.25 | 25.90 | — |
| — | 70.65 | 77.70 | 74.17 | — | — | 1020 | 71.7% | -0.33 | 26.43 | 25.05 | 27.80 | — |
| — | 67.60 | 76.70 | 72.15 | +0.66 | 71.9% | 1025 | 71.9% | -0.35 | 28.57 | 24.40 | 32.75 | — |
| — | 67.20 | 73.10 | 70.15 | +0.64 | 72.1% | 1030 | 72.1% | -0.36 | 28.82 | 25.00 | 32.65 | — |
| — | 61.25 | 71.25 | 66.25 | +0.62 | 72.3% | 1035 | 72.3% | -0.38 | 30.27 | 25.80 | 34.75 | — |
| — | 60.05 | 67.05 | 63.55 | — | — | 1040 | 72.5% | -0.39 | 34.23 | 31.55 | 36.90 | — |
| — | 57.85 | 63.25 | 60.55 | +0.59 | 72.7% | 1045 | — | — | 36.92 | 35.00 | 38.85 | — |
| — | 57.30 | 60.00 | 58.65 | +0.58 | 72.9% | 1050 | 72.9% | -0.42 | 39.45 | 37.00 | 41.90 | — |
| — | 51.30 | 58.10 | 54.70 | +0.56 | 73.1% | 1055 | — | — | 41.02 | 38.20 | 43.85 | — |
| — | 52.50 | 59.20 | 55.85 | +0.55 | 73.3% | 1060 | 73.3% | -0.46 | 43.80 | 40.15 | 47.45 | — |
| — | 50.30 | 56.80 | 53.55 | — | — | 1062.5 | 73.4% | -0.46 | 45.50 | 41.35 | 49.65 | — |
| — | 49.35 | 51.90 | 50.62 | — | — | 1065 | 74.7% | -0.47 | 47.08 | 43.70 | 50.45 | — |
| — | 48.00 | 51.60 | 49.80 | — | — | 1067.5 | 73.6% | -0.48 | 48.92 | 45.05 | 52.80 | — |
| — | 47.30 | 50.25 | 48.77 | +0.51 | 73.9% | 1070 | 73.7% | -0.49 | 48.85 | 45.00 | 52.70 | — |
| — | 45.95 | 49.20 | 47.58 | +0.51 | 73.8% | 1072.5 | 73.8% | -0.49 | 52.02 | 49.00 | 55.05 | — |
| — | 44.95 | 48.20 | 46.58 | +0.50 | 73.9% | 1075 | 73.9% | -0.50 | 53.00 | 48.65 | 57.35 | — |
| — | 43.20 | 48.45 | 45.83 | +0.49 | 74.0% | 1077.5 | 74.0% | -0.51 | 55.02 | 51.90 | 58.15 | — |
| — | 41.95 | 46.05 | 44.00 | +0.48 | 74.1% | 1080 | 74.1% | -0.52 | 55.40 | 51.20 | 59.60 | — |
| — | 40.95 | 46.00 | 43.48 | +0.48 | 74.2% | 1082.5 | 74.2% | -0.52 | 58.50 | 54.90 | 62.10 | — |
| — | 40.70 | 49.95 | 45.33 | +0.47 | 74.3% | 1085 | 74.3% | -0.53 | 60.08 | 57.40 | 62.75 | — |
| — | 38.80 | 41.30 | 40.05 | — | — | 1090 | — | — | 60.60 | 56.20 | 65.00 | — |
| — | 36.65 | 43.40 | 40.02 | — | — | 1095 | — | — | 65.20 | 60.35 | 70.05 | — |
| — | 36.00 | 37.35 | 36.67 | — | — | 1100 | 74.9% | -0.58 | 67.33 | 62.35 | 72.30 | — |
| — | 34.00 | 35.65 | 34.83 | — | — | 1105 | — | — | 71.60 | 66.60 | 76.60 | — |
| — | 31.85 | 34.45 | 33.15 | +0.40 | 75.2% | 1110 | — | — | 74.12 | 69.25 | 79.00 | — |
| — | 30.05 | 33.15 | 31.60 | — | — | 1115 | — | — | 78.50 | 73.50 | 83.50 | — |
| — | 29.10 | 32.90 | 31.00 | — | — | 1120 | — | — | 81.03 | 76.10 | 85.95 | — |
| — | 22.45 | 32.35 | 27.40 | — | — | 1125 | — | — | 85.22 | 80.40 | 90.05 | — |
| — | 24.85 | 27.40 | 26.12 | — | — | 1135 | — | — | 93.55 | 88.55 | 98.55 | — |
| — | 19.95 | 28.15 | 24.05 | — | — | 1145 | — | — | 99.65 | 94.65 | 104.65 | — |
| — | 19.95 | 22.30 | 21.12 | — | — | 1155 | — | — | 106.95 | 100.45 | 113.45 | — |
| — | 17.85 | 20.10 | 18.98 | — | — | 1165 | — | — | 116.50 | 108.50 | 124.50 | — |
| — | 15.05 | 17.20 | 16.12 | — | — | 1180 | — | — | 127.17 | 119.95 | 134.40 | — |
| — | 13.40 | 15.45 | 14.43 | — | — | 1190 | — | — | 136.12 | 128.15 | 144.10 | — |
| — | 9.90 | 13.75 | 11.82 | — | — | 1205 | — | — | 149.65 | 141.65 | 157.65 | — |
| — | 10.00 | 10.60 | 10.30 | — | — | 1220 | — | — | 163.80 | 156.15 | 171.45 | — |
| — | 8.55 | 9.05 | 8.80 | — | — | 1235 | — | — | 177.68 | 170.45 | 184.90 | — |
| — | 7.15 | 7.70 | 7.42 | — | — | 1250 | — | — | 189.57 | 182.00 | 197.15 | — |
| — | 6.15 | 6.60 | 6.38 | — | — | 1265 | — | — | 205.30 | 197.30 | 213.30 | — |
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.