Spot 1045.75
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 202.15 | 214.15 | 208.15 | — | — | 840 | 90.6% | -0.00 | 0.10 | 0.03 | 0.18 | — |
| — | 186.05 | 199.20 | 192.62 | +1.00 | 85.3% | 855 | 85.3% | -0.00 | 0.11 | 0.06 | 0.16 | — |
| — | 176.30 | 189.20 | 182.75 | +1.00 | 81.9% | 865 | 81.9% | -0.00 | 0.09 | 0.02 | 0.15 | — |
| — | 166.10 | 179.25 | 172.68 | +1.00 | 78.4% | 875 | 78.4% | -0.01 | 0.17 | 0.03 | 0.31 | — |
| — | 151.20 | 164.25 | 157.72 | +0.99 | 73.0% | 890 | 73.0% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 142.95 | 153.35 | 148.15 | +0.99 | 69.2% | 900 | 69.2% | -0.01 | 0.18 | 0.15 | 0.21 | — |
| — | 131.15 | 144.35 | 137.75 | +0.99 | 65.6% | 910 | 65.6% | -0.01 | 0.18 | 0.13 | 0.23 | — |
| — | 122.85 | 134.35 | 128.60 | +0.99 | 62.4% | 920 | 62.4% | -0.01 | 0.22 | 0.17 | 0.27 | — |
| — | 112.40 | 124.45 | 118.42 | +0.99 | 59.9% | 930 | 59.9% | -0.01 | 0.27 | 0.22 | 0.32 | — |
| — | 107.10 | 119.50 | 113.30 | +0.98 | 58.8% | 935 | 58.8% | -0.02 | 0.32 | 0.26 | 0.37 | — |
| — | 98.75 | 106.60 | 102.67 | +0.98 | 56.8% | 945 | 56.8% | -0.02 | 0.42 | 0.36 | 0.48 | — |
| — | 94.50 | 99.20 | 96.85 | — | — | 950 | — | — | 0.49 | 0.43 | 0.55 | — |
| — | 87.65 | 96.75 | 92.20 | +0.97 | 54.6% | 955 | 54.6% | -0.03 | 0.58 | 0.52 | 0.64 | — |
| — | 83.35 | 88.45 | 85.90 | +0.96 | 53.4% | 960 | 53.4% | -0.04 | 0.69 | 0.64 | 0.75 | — |
| — | 78.15 | 86.95 | 82.55 | — | — | 965 | 52.1% | -0.04 | 0.84 | 0.80 | 0.89 | — |
| — | 73.95 | 82.20 | 78.08 | — | — | 970 | — | — | 1.02 | 0.99 | 1.06 | — |
| — | 69.80 | 77.40 | 73.60 | — | — | 975 | — | — | 1.22 | 1.18 | 1.26 | — |
| — | 65.35 | 68.95 | 67.15 | +0.93 | 49.9% | 980 | — | — | 1.50 | 1.46 | 1.53 | — |
| — | 61.35 | 68.00 | 64.67 | +0.91 | 49.4% | 985 | — | — | 1.81 | 1.76 | 1.87 | — |
| — | 57.60 | 63.45 | 60.52 | — | — | 990 | — | — | 2.25 | 2.20 | 2.29 | — |
| — | 52.70 | 55.45 | 54.08 | — | — | 995 | 48.1% | -0.12 | 2.73 | 2.65 | 2.80 | — |
| — | 49.45 | 50.25 | 49.85 | — | — | 1000 | — | — | 3.38 | 3.30 | 3.45 | — |
| — | 45.10 | 46.70 | 45.90 | — | — | 1005 | — | — | 4.10 | 4.00 | 4.20 | — |
| — | 41.20 | 42.40 | 41.80 | — | — | 1010 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | 37.25 | 38.60 | 37.92 | +0.77 | 46.8% | 1015 | — | — | 6.10 | 6.00 | 6.20 | — |
| — | 33.50 | 34.15 | 33.83 | — | — | 1020 | — | — | 7.33 | 7.20 | 7.45 | — |
| — | 29.90 | 31.20 | 30.55 | — | — | 1025 | — | — | 8.82 | 8.70 | 8.95 | — |
| — | 26.70 | 27.50 | 27.10 | +0.65 | 46.1% | 1030 | 46.1% | -0.35 | 10.30 | 10.00 | 10.60 | — |
| — | 23.60 | 24.20 | 23.90 | +0.61 | 46.5% | 1035 | 46.5% | -0.39 | 12.38 | 12.20 | 12.55 | — |
| — | 20.80 | 21.30 | 21.05 | — | — | 1040 | 46.4% | -0.43 | 14.53 | 14.35 | 14.70 | — |
| — | 18.20 | 18.60 | 18.40 | +0.52 | 46.6% | 1045 | 46.6% | -0.48 | 16.93 | 16.75 | 17.10 | — |
| — | 15.85 | 16.35 | 16.10 | +0.48 | 46.5% | 1050 | 46.5% | -0.52 | 19.55 | 19.35 | 19.75 | — |
| — | 13.70 | 14.25 | 13.97 | — | — | 1055 | 46.8% | -0.57 | 22.45 | 22.25 | 22.65 | — |
| — | 12.75 | 13.10 | 12.93 | +0.41 | 46.8% | 1057.5 | — | — | 23.95 | 23.50 | 24.40 | — |
| — | 11.80 | 12.00 | 11.90 | +0.39 | 46.8% | 1060 | — | — | 25.55 | 25.30 | 25.80 | — |
| — | 10.95 | 11.30 | 11.12 | — | — | 1062.5 | 47.5% | -0.63 | 27.18 | 26.85 | 27.50 | — |
| — | 10.15 | 10.45 | 10.30 | +0.35 | 47.8% | 1065 | 47.8% | -0.65 | 28.82 | 28.50 | 29.15 | — |
| — | 9.35 | 9.60 | 9.47 | +0.33 | 47.6% | 1067.5 | 47.6% | -0.67 | 30.55 | 30.20 | 30.90 | — |
| — | 8.65 | 8.90 | 8.78 | +0.31 | 47.4% | 1070 | — | — | 32.40 | 32.00 | 32.80 | — |
| — | 8.00 | 8.25 | 8.12 | — | — | 1072.5 | — | — | 34.38 | 33.85 | 34.90 | — |
| — | 7.35 | 7.60 | 7.47 | +0.27 | 47.9% | 1075 | 47.9% | -0.73 | 36.10 | 35.70 | 36.50 | — |
| — | 6.75 | 7.05 | 6.90 | +0.25 | 48.0% | 1077.5 | 48.0% | -0.75 | 37.77 | 37.00 | 38.55 | — |
| — | 6.25 | 6.45 | 6.35 | +0.24 | 48.1% | 1080 | 48.1% | -0.76 | 40.02 | 39.60 | 40.45 | — |
| — | 5.75 | 5.95 | 5.85 | +0.22 | 48.3% | 1082.5 | 48.3% | -0.78 | 42.10 | 41.60 | 42.60 | — |
| — | 5.30 | 5.50 | 5.40 | +0.21 | 48.4% | 1085 | 48.4% | -0.79 | 44.05 | 43.60 | 44.50 | — |
| — | 4.50 | 4.65 | 4.58 | +0.18 | 48.6% | 1090 | 48.6% | -0.82 | 48.15 | 47.05 | 49.25 | — |
| — | 3.80 | 3.95 | 3.88 | +0.16 | 49.1% | 1095 | — | — | 52.23 | 51.35 | 53.10 | — |
| — | 3.25 | 3.30 | 3.27 | +0.14 | 49.6% | 1100 | 49.6% | -0.87 | 56.80 | 55.90 | 57.70 | — |
| — | 2.73 | 2.82 | 2.77 | +0.12 | 50.2% | 1105 | 50.2% | -0.89 | 60.45 | 56.85 | 64.05 | — |
| — | 2.33 | 2.40 | 2.37 | +0.10 | 50.9% | 1110 | — | — | 64.42 | 61.50 | 67.35 | — |
| — | 1.71 | 1.78 | 1.75 | — | — | 1120 | — | — | 75.53 | 72.90 | 78.15 | — |
| — | 1.26 | 1.32 | 1.29 | — | — | 1130 | — | — | 84.03 | 80.50 | 87.55 | — |
| — | 0.89 | 1.03 | 0.96 | — | — | 1140 | — | — | 94.00 | 90.25 | 97.75 | — |
| — | 0.78 | 0.79 | 0.79 | +0.03 | 57.5% | 1150 | — | — | 103.53 | 100.05 | 107.00 | — |
| — | 0.48 | 0.57 | 0.53 | — | — | 1165 | — | — | 118.20 | 111.85 | 124.55 | — |
| — | 0.38 | 0.46 | 0.42 | — | — | 1175 | — | — | 128.00 | 121.75 | 134.25 | — |
| — | 0.25 | 0.34 | 0.29 | — | — | 1190 | — | — | 142.97 | 136.70 | 149.25 | — |
| — | 0.18 | 0.27 | 0.23 | — | — | 1205 | — | — | 158.07 | 151.65 | 164.50 | — |
| — | 0.13 | 0.21 | 0.17 | — | — | 1220 | — | — | 173.07 | 166.65 | 179.50 | — |
| — | 0.08 | 0.17 | 0.12 | — | — | 1235 | — | — | 188.12 | 181.65 | 194.60 | — |
| — | 0.07 | 0.14 | 0.10 | +0.00 | 74.5% | 1250 | — | — | 202.43 | 196.65 | 208.20 | — |
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.