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 | |
| — | 189.50 | 199.75 | 194.62 | +0.98 | 58.6% | 870 | 58.6% | -0.02 | 0.89 | 0.81 | 0.97 | — |
| — | 151.70 | 156.90 | 154.30 | +0.96 | 52.5% | 910 | 52.5% | -0.04 | 1.63 | 1.55 | 1.71 | — |
| — | 141.95 | 150.55 | 146.25 | +0.95 | 51.4% | 920 | 51.4% | -0.05 | 1.91 | 1.79 | 2.03 | — |
| — | 127.55 | 136.65 | 132.10 | +0.94 | 50.0% | 935 | 50.0% | -0.06 | 2.55 | 2.42 | 2.68 | — |
| — | 118.25 | 127.05 | 122.65 | +0.92 | 49.1% | 945 | 49.1% | -0.08 | 3.12 | 3.00 | 3.25 | — |
| — | 111.25 | 116.65 | 113.95 | +0.91 | 48.3% | 955 | 48.3% | -0.09 | 3.85 | 3.70 | 4.00 | — |
| — | 100.85 | 107.90 | 104.38 | +0.89 | 47.4% | 965 | 47.4% | -0.11 | 4.70 | 4.50 | 4.90 | — |
| — | 96.95 | 101.80 | 99.38 | +0.88 | 47.0% | 970 | 47.0% | -0.12 | 5.28 | 5.10 | 5.45 | — |
| — | 88.15 | 93.80 | 90.97 | +0.86 | 46.2% | 980 | 46.2% | -0.14 | 6.47 | 6.25 | 6.70 | — |
| — | 78.60 | 84.40 | 81.50 | +0.83 | 45.4% | 990 | 45.4% | -0.17 | 8.03 | 7.80 | 8.25 | — |
| — | 75.75 | 82.25 | 79.00 | +0.82 | 45.1% | 995 | 45.1% | -0.19 | 8.93 | 8.65 | 9.20 | — |
| — | 73.00 | 76.00 | 74.50 | +0.80 | 44.9% | 1000 | 44.9% | -0.21 | 9.90 | 9.65 | 10.15 | — |
| — | 68.70 | 74.35 | 71.53 | +0.78 | 44.7% | 1005 | 44.7% | -0.22 | 10.97 | 10.70 | 11.25 | — |
| — | 64.40 | 70.60 | 67.50 | +0.76 | 44.5% | 1010 | 44.5% | -0.24 | 12.15 | 11.85 | 12.45 | — |
| — | 60.50 | 66.90 | 63.70 | +0.74 | 44.4% | 1015 | 44.4% | -0.26 | 13.45 | 13.15 | 13.75 | — |
| — | 58.00 | 61.45 | 59.73 | +0.72 | 44.3% | 1020 | 44.3% | -0.28 | 14.85 | 14.55 | 15.15 | — |
| — | 53.25 | 58.80 | 56.02 | +0.70 | 44.2% | 1025 | 44.2% | -0.30 | 16.35 | 16.05 | 16.65 | — |
| — | 50.10 | 56.35 | 53.23 | +0.68 | 44.1% | 1030 | 44.1% | -0.32 | 16.98 | 15.40 | 18.55 | — |
| — | 45.55 | 53.05 | 49.30 | +0.65 | 44.1% | 1035 | 44.1% | -0.35 | 18.68 | 17.00 | 20.35 | — |
| — | 44.45 | 48.75 | 46.60 | +0.64 | 44.3% | 1040 | 44.3% | -0.37 | 21.98 | 21.45 | 22.50 | — |
| — | 42.20 | 44.90 | 43.55 | +0.61 | 44.4% | 1045 | 44.4% | -0.40 | 22.62 | 20.70 | 24.55 | — |
| — | 39.20 | 41.65 | 40.42 | +0.59 | 44.3% | 1050 | 44.3% | -0.41 | 24.98 | 24.00 | 25.95 | — |
| — | 36.35 | 38.90 | 37.62 | +0.56 | 44.2% | 1055 | 44.2% | -0.44 | 27.15 | 25.80 | 28.50 | — |
| — | 35.20 | 38.00 | 36.60 | +0.55 | 44.2% | 1057.5 | 44.2% | -0.46 | 29.32 | 28.35 | 30.30 | — |
| — | 33.65 | 36.50 | 35.08 | +0.53 | 44.4% | 1060 | 44.4% | -0.47 | 29.30 | 27.50 | 31.10 | — |
| — | 33.15 | 35.00 | 34.08 | +0.53 | 44.6% | 1062.5 | 44.6% | -0.47 | 30.95 | 28.65 | 33.25 | — |
| — | 32.05 | 33.70 | 32.88 | +0.52 | 44.7% | 1065 | 44.7% | -0.49 | 32.83 | 30.90 | 34.75 | — |
| — | 30.85 | 34.35 | 32.60 | +0.50 | 44.7% | 1067.5 | 44.7% | -0.50 | 35.15 | 31.80 | 38.50 | — |
| — | 29.45 | 31.00 | 30.23 | +0.49 | 44.7% | 1070 | 44.7% | -0.51 | 36.48 | 34.50 | 38.45 | — |
| — | 28.15 | 31.35 | 29.75 | +0.48 | 44.7% | 1072.5 | 44.7% | -0.53 | 38.00 | 35.30 | 40.70 | — |
| — | 27.15 | 30.60 | 28.88 | — | — | 1075 | 44.8% | -0.53 | 38.60 | 34.70 | 42.50 | — |
| — | 25.95 | 28.85 | 27.40 | +0.46 | 44.8% | 1077.5 | — | — | 41.35 | 38.20 | 44.50 | — |
| — | 25.50 | 28.60 | 27.05 | +0.44 | 44.8% | 1080 | 44.8% | -0.56 | 42.12 | 40.20 | 44.05 | — |
| — | 23.95 | 27.00 | 25.48 | +0.43 | 44.9% | 1082.5 | 44.9% | -0.57 | 43.75 | 40.65 | 46.85 | — |
| — | 23.15 | 26.90 | 25.02 | +0.42 | 44.9% | 1085 | 44.9% | -0.58 | 45.52 | 42.10 | 48.95 | — |
| — | 21.55 | 22.85 | 22.20 | +0.39 | 45.0% | 1090 | 45.0% | -0.60 | 48.02 | 44.35 | 51.70 | — |
| — | 19.95 | 23.30 | 21.62 | +0.37 | 45.0% | 1095 | 45.0% | -0.63 | 51.60 | 47.85 | 55.35 | — |
| — | 18.50 | 19.70 | 19.10 | +0.35 | 45.1% | 1100 | 45.1% | -0.65 | 53.23 | 51.15 | 55.30 | — |
| — | 16.65 | 19.60 | 18.12 | +0.33 | 45.1% | 1105 | 45.1% | -0.67 | 58.15 | 54.15 | 62.15 | — |
| — | 15.70 | 16.30 | 16.00 | +0.31 | 45.2% | 1110 | 45.2% | -0.69 | 62.05 | 58.35 | 65.75 | — |
| — | 14.40 | 15.00 | 14.70 | +0.29 | 45.2% | 1115 | 45.2% | -0.71 | 64.40 | 61.85 | 66.95 | — |
| — | 13.20 | 13.80 | 13.50 | +0.27 | 45.3% | 1120 | 45.3% | -0.73 | 70.00 | 66.80 | 73.20 | — |
| — | 12.10 | 12.65 | 12.38 | +0.26 | 45.5% | 1125 | 45.5% | -0.75 | 73.53 | 69.95 | 77.10 | — |
| — | 11.05 | 11.55 | 11.30 | +0.23 | 45.6% | 1130 | 45.6% | -0.77 | 77.22 | 73.40 | 81.05 | — |
| — | 10.10 | 10.65 | 10.38 | +0.22 | 45.8% | 1135 | 45.8% | -0.78 | 81.90 | 78.70 | 85.10 | — |
| — | 9.25 | 9.75 | 9.50 | +0.20 | 45.9% | 1140 | 45.9% | -0.80 | 85.60 | 82.00 | 89.20 | — |
| — | 7.75 | 8.10 | 7.92 | +0.17 | 46.3% | 1150 | 46.3% | -0.83 | 94.38 | 91.05 | 97.70 | — |
| — | 6.50 | 6.90 | 6.70 | +0.15 | 46.7% | 1160 | 46.7% | -0.85 | 102.58 | 98.75 | 106.40 | — |
| — | 5.45 | 5.80 | 5.62 | +0.13 | 47.1% | 1170 | 47.1% | -0.87 | 111.10 | 106.75 | 115.45 | — |
| — | 4.60 | 4.95 | 4.78 | +0.11 | 47.7% | 1180 | 47.7% | -0.89 | 120.95 | 116.85 | 125.05 | — |
| — | 3.85 | 4.20 | 4.03 | +0.10 | 48.3% | 1190 | 48.3% | -0.91 | 129.70 | 125.25 | 134.15 | — |
| — | 2.09 | 2.26 | 2.17 | +0.06 | 51.5% | 1230 | 51.5% | -0.95 | 168.28 | 163.50 | 173.05 | — |
| — | 1.42 | 1.55 | 1.49 | +0.04 | 54.2% | 1260 | 54.2% | -0.96 | 197.93 | 192.70 | 203.15 | — |
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.