Spot 1062.52
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 211.65 | 223.20 | 217.43 | — | — | 855 | 51.2% | -0.06 | 4.90 | 4.50 | 5.30 | — |
| — | 195.05 | 209.00 | 202.03 | +0.93 | 50.2% | 870 | 50.2% | -0.07 | 5.55 | 5.15 | 5.95 | — |
| — | 182.60 | 195.70 | 189.15 | +0.91 | 49.3% | 885 | 49.3% | -0.09 | 6.60 | 6.05 | 7.15 | — |
| — | 172.35 | 185.80 | 179.07 | +0.90 | 48.7% | 895 | 48.7% | -0.10 | 7.60 | 7.45 | 7.75 | — |
| — | 159.15 | 173.25 | 166.20 | +0.88 | 48.0% | 910 | 48.0% | -0.12 | 9.20 | 8.40 | 10.00 | — |
| — | 152.95 | 162.20 | 157.57 | +0.87 | 47.5% | 920 | 47.5% | -0.13 | 10.53 | 9.95 | 11.10 | — |
| — | 140.35 | 149.45 | 144.90 | +0.84 | 47.0% | 935 | 47.0% | -0.16 | 13.22 | 12.50 | 13.95 | — |
| — | 132.10 | 139.70 | 135.90 | +0.83 | 46.7% | 945 | 46.7% | -0.17 | 14.82 | 14.20 | 15.45 | — |
| — | 124.20 | 133.45 | 128.82 | +0.81 | 46.4% | 955 | 46.4% | -0.19 | 16.75 | 16.00 | 17.50 | — |
| — | 114.35 | 125.55 | 119.95 | +0.79 | 46.2% | 965 | 46.2% | -0.21 | 19.10 | 17.95 | 20.25 | — |
| — | 112.70 | 120.40 | 116.55 | +0.78 | 46.1% | 970 | 46.1% | -0.22 | 19.95 | 18.70 | 21.20 | — |
| — | 105.35 | 117.00 | 111.17 | +0.75 | 45.9% | 980 | 45.9% | -0.24 | 22.73 | 21.80 | 23.65 | — |
| — | 101.75 | 110.70 | 106.22 | +0.74 | 45.9% | 985 | 45.9% | -0.26 | 24.62 | 23.40 | 25.85 | — |
| — | 98.70 | 106.10 | 102.40 | +0.73 | 45.8% | 990 | 45.8% | -0.27 | 26.40 | 24.85 | 27.95 | — |
| — | 96.80 | 101.95 | 99.38 | +0.72 | 45.8% | 995 | 45.8% | -0.28 | 27.65 | 26.20 | 29.10 | — |
| — | 93.60 | 99.40 | 96.50 | +0.71 | 45.7% | 1000 | 45.7% | -0.30 | 29.02 | 28.10 | 29.95 | — |
| — | 88.55 | 96.65 | 92.60 | +0.70 | 45.7% | 1005 | 45.7% | -0.31 | 30.57 | 28.25 | 32.90 | — |
| — | 85.35 | 93.10 | 89.22 | +0.68 | 45.7% | 1010 | 45.7% | -0.32 | 32.92 | 32.10 | 33.75 | — |
| — | 82.15 | 89.90 | 86.03 | +0.67 | 45.6% | 1015 | 45.6% | -0.33 | 34.65 | 31.60 | 37.70 | — |
| — | 79.15 | 85.70 | 82.42 | +0.65 | 45.6% | 1020 | 45.6% | -0.35 | 36.30 | 34.25 | 38.35 | — |
| — | 76.30 | 82.70 | 79.50 | +0.64 | 45.6% | 1025 | 45.6% | -0.36 | 38.90 | 36.20 | 41.60 | — |
| — | 73.50 | 80.80 | 77.15 | +0.63 | 45.6% | 1030 | 45.6% | -0.37 | 41.00 | 38.40 | 43.60 | — |
| — | 70.75 | 77.80 | 74.28 | +0.61 | 45.6% | 1035 | 45.6% | -0.39 | 43.10 | 41.15 | 45.05 | — |
| — | 69.30 | 73.50 | 71.40 | +0.60 | 45.7% | 1040 | 45.7% | -0.40 | 45.00 | 42.75 | 47.25 | — |
| — | 65.50 | 71.00 | 68.25 | +0.59 | 45.7% | 1045 | 45.7% | -0.41 | 46.45 | 44.30 | 48.60 | — |
| — | 62.95 | 68.55 | 65.75 | +0.58 | 45.7% | 1050 | 45.7% | -0.43 | 49.10 | 46.20 | 52.00 | — |
| — | 60.45 | 66.85 | 63.65 | +0.56 | 45.7% | 1055 | 45.7% | -0.44 | 51.58 | 48.10 | 55.05 | — |
| — | 59.10 | 62.45 | 60.77 | +0.55 | 45.8% | 1060 | 45.8% | -0.46 | 54.12 | 52.80 | 55.45 | — |
| — | 57.30 | 63.05 | 60.17 | +0.53 | 45.8% | 1065 | 45.8% | -0.47 | 56.75 | 55.05 | 58.45 | — |
| — | 55.35 | 58.00 | 56.67 | +0.52 | 45.9% | 1070 | 45.9% | -0.48 | 59.80 | 57.10 | 62.50 | — |
| — | 51.15 | 56.85 | 54.00 | +0.50 | 45.9% | 1075 | 45.9% | -0.50 | 61.38 | 58.55 | 64.20 | — |
| — | 49.10 | 53.85 | 51.48 | +0.49 | 46.0% | 1080 | 46.0% | -0.51 | 64.75 | 62.30 | 67.20 | — |
| — | 47.30 | 51.90 | 49.60 | +0.48 | 46.0% | 1085 | 46.0% | -0.53 | 67.95 | 65.15 | 70.75 | — |
| — | 46.05 | 49.45 | 47.75 | +0.47 | 46.1% | 1090 | 46.1% | -0.54 | 72.03 | 68.75 | 75.30 | — |
| — | 43.00 | 47.55 | 45.27 | +0.45 | 46.1% | 1095 | 46.1% | -0.55 | 73.95 | 70.90 | 77.00 | — |
| — | 43.00 | 45.70 | 44.35 | +0.44 | 46.2% | 1100 | 46.2% | -0.57 | 76.65 | 74.00 | 79.30 | — |
| — | 39.15 | 44.90 | 42.02 | +0.42 | 46.3% | 1105 | 46.3% | -0.58 | 80.25 | 77.25 | 83.25 | — |
| — | 37.55 | 43.10 | 40.33 | +0.41 | 46.4% | 1110 | 46.4% | -0.59 | 83.45 | 79.40 | 87.50 | — |
| — | 35.70 | 41.35 | 38.52 | +0.40 | 46.4% | 1115 | 46.4% | -0.60 | 87.35 | 83.70 | 91.00 | — |
| — | 34.90 | 39.70 | 37.30 | +0.39 | 46.5% | 1120 | 46.5% | -0.62 | 90.55 | 86.75 | 94.35 | — |
| — | 32.50 | 36.75 | 34.62 | +0.38 | 46.6% | 1125 | 46.6% | -0.63 | 94.47 | 91.20 | 97.75 | — |
| — | 31.20 | 35.40 | 33.30 | +0.37 | 46.7% | 1130 | 46.7% | -0.64 | 97.65 | 94.10 | 101.20 | — |
| — | 30.20 | 33.75 | 31.98 | +0.35 | 46.8% | 1135 | 46.8% | -0.65 | 100.62 | 97.95 | 103.30 | — |
| — | 29.05 | 32.35 | 30.70 | +0.34 | 46.9% | 1140 | 46.9% | -0.67 | 104.50 | 100.75 | 108.25 | — |
| — | 26.80 | 31.50 | 29.15 | +0.32 | 47.0% | 1150 | 47.0% | -0.69 | 112.17 | 108.45 | 115.90 | — |
| — | 24.00 | 28.30 | 26.15 | +0.30 | 47.2% | 1160 | 47.2% | -0.71 | 118.62 | 113.80 | 123.45 | — |
| — | 22.75 | 25.05 | 23.90 | +0.28 | 47.4% | 1170 | 47.4% | -0.73 | 126.42 | 121.70 | 131.15 | — |
| — | 20.00 | 24.10 | 22.05 | — | — | 1180 | 47.6% | -0.75 | 135.22 | 131.30 | 139.15 | — |
| — | 18.20 | 21.30 | 19.75 | +0.24 | 47.8% | 1190 | — | — | 142.35 | 137.45 | 147.25 | — |
| — | 12.35 | 15.30 | 13.82 | — | — | 1230 | 48.7% | -0.83 | 176.88 | 169.50 | 184.25 | — |
| — | 9.25 | 10.95 | 10.10 | +0.14 | 49.4% | 1260 | 49.4% | -0.87 | 202.32 | 196.50 | 208.15 | — |
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.