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 | |
| — | 204.35 | 214.75 | 209.55 | — | — | 840 | 62.1% | -0.01 | 0.53 | 0.46 | 0.60 | — |
| — | 154.10 | 165.75 | 159.93 | +0.97 | 53.2% | 890 | 53.2% | -0.03 | 1.11 | 1.03 | 1.20 | — |
| — | 144.80 | 155.85 | 150.32 | +0.96 | 51.9% | 900 | 51.9% | -0.04 | 1.37 | 1.30 | 1.44 | — |
| — | 135.05 | 142.85 | 138.95 | — | — | 910 | — | — | 1.65 | 1.57 | 1.73 | — |
| — | 125.25 | 132.90 | 129.07 | — | — | 920 | 49.7% | -0.05 | 2.00 | 1.95 | 2.04 | — |
| — | 116.30 | 123.00 | 119.65 | — | — | 930 | 48.8% | -0.07 | 2.50 | 2.47 | 2.53 | — |
| — | 109.40 | 121.40 | 115.40 | +0.93 | 48.4% | 935 | — | — | 2.77 | 2.71 | 2.82 | — |
| — | 101.80 | 112.70 | 107.25 | +0.91 | 47.5% | 945 | 47.5% | -0.09 | 3.48 | 3.40 | 3.55 | — |
| — | 98.95 | 103.50 | 101.22 | +0.90 | 47.1% | 950 | 47.1% | -0.10 | 3.88 | 3.80 | 3.95 | — |
| — | 94.10 | 101.10 | 97.60 | +0.89 | 46.6% | 955 | 46.6% | -0.11 | 4.35 | 4.25 | 4.45 | — |
| — | 89.55 | 95.65 | 92.60 | +0.88 | 46.3% | 960 | 46.3% | -0.12 | 4.90 | 4.80 | 5.00 | — |
| — | 84.55 | 92.25 | 88.40 | +0.87 | 45.9% | 965 | 45.9% | -0.13 | 5.50 | 5.40 | 5.60 | — |
| — | 81.15 | 85.70 | 83.42 | +0.85 | 45.6% | 970 | 45.6% | -0.15 | 6.17 | 6.05 | 6.30 | — |
| — | 77.55 | 83.75 | 80.65 | +0.84 | 45.3% | 975 | 45.3% | -0.16 | 6.92 | 6.80 | 7.05 | — |
| — | 73.30 | 76.10 | 74.70 | +0.82 | 45.0% | 980 | 45.0% | -0.18 | 7.78 | 7.65 | 7.90 | — |
| — | 66.05 | 67.75 | 66.90 | +0.79 | 44.7% | 990 | 44.7% | -0.22 | 9.80 | 9.65 | 9.95 | — |
| — | 62.65 | 63.70 | 63.17 | +0.77 | 44.7% | 995 | 44.7% | -0.23 | 10.90 | 10.75 | 11.05 | — |
| — | 58.90 | 59.95 | 59.42 | +0.75 | 44.6% | 1000 | 44.6% | -0.26 | 12.18 | 12.05 | 12.30 | — |
| — | 55.20 | 56.00 | 55.60 | +0.72 | 44.4% | 1005 | 44.4% | -0.28 | 13.53 | 13.35 | 13.70 | — |
| — | 51.75 | 53.00 | 52.38 | +0.70 | 44.2% | 1010 | 44.2% | -0.30 | 14.90 | 14.55 | 15.25 | — |
| — | 48.20 | 49.45 | 48.83 | +0.68 | 44.1% | 1015 | 44.1% | -0.32 | 16.60 | 16.30 | 16.90 | — |
| — | 45.00 | 45.80 | 45.40 | +0.65 | 44.0% | 1020 | 44.0% | -0.35 | 18.50 | 18.35 | 18.65 | — |
| — | 42.15 | 42.70 | 42.42 | +0.63 | 43.8% | 1025 | 43.8% | -0.37 | 20.23 | 19.90 | 20.55 | — |
| — | 39.20 | 39.70 | 39.45 | +0.60 | 43.9% | 1030 | 43.9% | -0.40 | 22.40 | 22.20 | 22.60 | — |
| — | 36.30 | 36.90 | 36.60 | +0.58 | 43.8% | 1035 | 43.8% | -0.42 | 24.43 | 24.05 | 24.80 | — |
| — | 33.70 | 34.20 | 33.95 | +0.55 | 43.8% | 1040 | 43.8% | -0.45 | 26.77 | 26.40 | 27.15 | — |
| — | 31.20 | 31.60 | 31.40 | +0.53 | 43.9% | 1045 | 43.9% | -0.48 | 29.35 | 29.10 | 29.60 | — |
| — | 28.80 | 29.20 | 29.00 | +0.50 | 43.8% | 1050 | 43.8% | -0.50 | 31.98 | 31.75 | 32.20 | — |
| — | 26.55 | 26.95 | 26.75 | +0.47 | 43.9% | 1055 | 43.9% | -0.53 | 34.55 | 34.10 | 35.00 | — |
| — | 25.45 | 25.95 | 25.70 | +0.46 | 44.0% | 1057.5 | 44.0% | -0.54 | 35.98 | 35.45 | 36.50 | — |
| — | 24.45 | 24.80 | 24.62 | +0.45 | 44.1% | 1060 | 44.1% | -0.55 | 37.48 | 37.10 | 37.85 | — |
| — | 23.40 | 23.80 | 23.60 | +0.43 | 44.2% | 1062.5 | 44.2% | -0.57 | 38.90 | 38.40 | 39.40 | — |
| — | 22.40 | 22.85 | 22.62 | +0.42 | 44.2% | 1065 | 44.2% | -0.58 | 40.52 | 40.15 | 40.90 | — |
| — | 21.55 | 21.95 | 21.75 | +0.41 | 44.2% | 1067.5 | 44.2% | -0.59 | 42.05 | 41.65 | 42.45 | — |
| — | 20.50 | 20.95 | 20.73 | +0.40 | 44.2% | 1070 | 44.2% | -0.61 | 43.58 | 43.10 | 44.05 | — |
| — | 19.65 | 20.30 | 19.98 | +0.38 | 44.3% | 1072.5 | 44.3% | -0.62 | 45.10 | 44.60 | 45.60 | — |
| — | 18.80 | 19.20 | 19.00 | +0.37 | 44.3% | 1075 | 44.3% | -0.63 | 47.12 | 46.75 | 47.50 | — |
| — | 17.95 | 18.35 | 18.15 | +0.36 | 44.4% | 1077.5 | 44.4% | -0.64 | 48.70 | 48.00 | 49.40 | — |
| — | 17.30 | 17.60 | 17.45 | +0.35 | 44.4% | 1080 | 44.4% | -0.65 | 50.27 | 49.60 | 50.95 | — |
| — | 16.55 | 17.10 | 16.82 | +0.34 | 44.4% | 1082.5 | 44.4% | -0.67 | 52.00 | 51.50 | 52.50 | — |
| — | 15.85 | 16.35 | 16.10 | +0.33 | 44.4% | 1085 | 44.4% | -0.68 | 53.80 | 53.15 | 54.45 | — |
| — | 14.45 | 14.70 | 14.57 | +0.30 | 44.6% | 1090 | 44.6% | -0.70 | 57.52 | 56.80 | 58.25 | — |
| — | 13.10 | 13.40 | 13.25 | +0.28 | 44.7% | 1095 | 44.7% | -0.72 | 61.15 | 60.40 | 61.90 | — |
| — | 12.00 | 12.30 | 12.15 | +0.26 | 44.9% | 1100 | 44.9% | -0.74 | 65.10 | 64.65 | 65.55 | — |
| — | 10.90 | 11.15 | 11.03 | +0.25 | 45.1% | 1105 | 45.1% | -0.76 | 68.95 | 68.10 | 69.80 | — |
| — | 9.95 | 10.20 | 10.07 | +0.23 | 45.3% | 1110 | 45.3% | -0.78 | 72.80 | 72.10 | 73.50 | — |
| — | 8.25 | 8.50 | 8.38 | +0.20 | 45.7% | 1120 | 45.7% | -0.81 | 81.97 | 79.35 | 84.60 | — |
| — | 6.85 | 7.05 | 6.95 | +0.17 | 46.2% | 1130 | 46.2% | -0.84 | 88.42 | 85.40 | 91.45 | — |
| — | 5.70 | 5.85 | 5.78 | +0.14 | 46.7% | 1140 | 46.7% | -0.86 | 97.67 | 94.25 | 101.10 | — |
| — | 4.75 | 4.85 | 4.80 | +0.12 | 47.2% | 1150 | 47.2% | -0.88 | 105.15 | 100.50 | 109.80 | — |
| — | 2.37 | 2.49 | 2.43 | +0.06 | 49.8% | 1190 | 49.8% | -0.94 | 143.53 | 138.05 | 149.00 | — |
| — | 1.44 | 1.60 | 1.52 | +0.04 | 52.4% | 1220 | 52.4% | -0.96 | 173.10 | 167.30 | 178.90 | — |
| — | 1.00 | 1.08 | 1.04 | +0.03 | 55.3% | 1250 | 55.3% | -0.98 | 202.93 | 196.85 | 209.00 | — |
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.