Spot 1074.86
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 212.05 | 221.80 | 216.93 | +0.98 | 57.4% | 860 | 57.4% | -0.02 | 0.92 | 0.89 | 0.95 | — |
| — | 180.30 | 192.30 | 186.30 | +0.97 | 53.2% | 890 | 53.2% | -0.03 | 1.40 | 1.31 | 1.48 | — |
| — | 155.25 | 161.70 | 158.47 | +0.95 | 50.3% | 920 | 50.3% | -0.05 | 2.39 | 2.33 | 2.45 | — |
| — | 144.15 | 152.05 | 148.10 | +0.95 | 49.6% | 930 | 49.6% | -0.06 | 2.85 | 2.81 | 2.88 | — |
| — | 129.55 | 139.40 | 134.47 | +0.93 | 48.6% | 945 | 48.6% | -0.07 | 3.80 | 3.75 | 3.85 | — |
| — | 121.95 | 127.10 | 124.53 | +0.92 | 48.1% | 955 | 48.1% | -0.09 | 4.67 | 4.55 | 4.80 | — |
| — | 111.90 | 120.90 | 116.40 | +0.90 | 47.6% | 965 | 47.6% | -0.10 | 5.72 | 5.60 | 5.85 | — |
| — | 103.35 | 112.85 | 108.10 | +0.89 | 47.1% | 975 | 47.1% | -0.12 | 6.92 | 6.85 | 7.00 | — |
| — | 87.05 | 95.70 | 91.38 | +0.84 | 46.6% | 995 | 46.6% | -0.16 | 10.22 | 10.10 | 10.35 | — |
| — | 86.20 | 87.70 | 86.95 | +0.83 | 46.5% | 1000 | 46.5% | -0.17 | 11.28 | 11.15 | 11.40 | — |
| — | 82.45 | 84.20 | 83.33 | +0.82 | 46.4% | 1005 | 46.4% | -0.18 | 12.38 | 12.15 | 12.60 | — |
| — | 77.95 | 79.90 | 78.92 | +0.81 | 46.3% | 1010 | 46.3% | -0.20 | 13.62 | 13.45 | 13.80 | — |
| — | 75.00 | 76.25 | 75.62 | +0.79 | 46.3% | 1015 | 46.3% | -0.21 | 14.90 | 14.75 | 15.05 | — |
| — | 71.45 | 73.00 | 72.22 | +0.78 | 46.3% | 1020 | 46.3% | -0.22 | 16.32 | 16.15 | 16.50 | — |
| — | 67.95 | 69.45 | 68.70 | +0.77 | 46.2% | 1025 | 46.2% | -0.24 | 17.85 | 17.65 | 18.05 | — |
| — | 63.90 | 66.00 | 64.95 | +0.75 | 46.2% | 1030 | 46.2% | -0.25 | 19.55 | 19.10 | 20.00 | — |
| — | 60.60 | 62.70 | 61.65 | +0.74 | 46.2% | 1035 | 46.2% | -0.27 | 21.30 | 20.95 | 21.65 | — |
| — | 58.10 | 59.20 | 58.65 | +0.72 | 46.2% | 1040 | 46.2% | -0.28 | 22.88 | 22.55 | 23.20 | — |
| — | 55.05 | 56.20 | 55.62 | +0.71 | 46.2% | 1045 | 46.2% | -0.30 | 24.80 | 24.45 | 25.15 | — |
| — | 52.10 | 53.15 | 52.62 | +0.69 | 46.2% | 1050 | 46.2% | -0.31 | 26.90 | 26.60 | 27.20 | — |
| — | 48.90 | 50.15 | 49.52 | +0.67 | 46.3% | 1055 | 46.3% | -0.33 | 29.15 | 28.70 | 29.60 | — |
| — | 46.70 | 47.45 | 47.08 | — | — | 1060 | — | — | 31.27 | 31.00 | 31.55 | — |
| — | 43.55 | 44.70 | 44.12 | +0.64 | 46.2% | 1065 | 46.2% | -0.36 | 33.55 | 33.15 | 33.95 | — |
| — | 41.15 | 42.30 | 41.73 | +0.62 | 46.3% | 1070 | 46.3% | -0.38 | 35.95 | 35.50 | 36.40 | — |
| — | 36.60 | 37.35 | 36.98 | +0.59 | 46.4% | 1080 | — | — | 41.08 | 40.75 | 41.40 | — |
| — | 32.25 | 33.00 | 32.62 | +0.55 | 46.5% | 1090 | 46.5% | -0.45 | 47.25 | 46.55 | 47.95 | — |
| — | 28.40 | 29.00 | 28.70 | +0.52 | 46.6% | 1100 | 46.6% | -0.48 | 53.12 | 52.45 | 53.80 | — |
| — | 24.85 | 25.40 | 25.12 | +0.49 | 46.7% | 1110 | 46.7% | -0.52 | 59.35 | 58.80 | 59.90 | — |
| — | 21.80 | 22.20 | 22.00 | +0.45 | 46.9% | 1120 | 46.9% | -0.55 | 66.08 | 65.40 | 66.75 | — |
| — | 19.00 | 19.40 | 19.20 | +0.42 | 46.8% | 1130 | — | — | 73.50 | 72.55 | 74.45 | — |
| — | 16.50 | 16.95 | 16.73 | +0.39 | 47.4% | 1140 | 47.4% | -0.61 | 81.33 | 80.40 | 82.25 | — |
| — | 14.45 | 14.70 | 14.57 | +0.36 | 47.6% | 1150 | 47.6% | -0.64 | 88.62 | 87.90 | 89.35 | — |
| — | 4.70 | 4.85 | 4.78 | — | — | 1230 | 51.0% | -0.82 | 158.03 | 152.50 | 163.55 | — |
| — | 4.05 | 4.30 | 4.17 | +0.16 | 51.5% | 1240 | 51.5% | -0.84 | 167.15 | 161.60 | 172.70 | — |
| — | 2.86 | 2.96 | 2.91 | +0.12 | 53.4% | 1270 | 53.4% | -0.88 | 197.30 | 192.65 | 201.95 | — |
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.