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 | |
| — | 208.75 | 219.30 | 214.03 | +0.95 | 50.1% | 840 | 50.1% | -0.06 | 3.77 | 3.45 | 4.10 | — |
| — | 193.45 | 205.15 | 199.30 | +0.94 | 49.0% | 855 | 49.0% | -0.06 | 4.67 | 4.25 | 5.10 | — |
| — | 184.05 | 195.85 | 189.95 | +0.93 | 48.3% | 865 | 48.3% | -0.07 | 5.28 | 4.85 | 5.70 | — |
| — | 174.70 | 186.60 | 180.65 | +0.92 | 47.7% | 875 | 47.7% | -0.08 | 5.85 | 5.30 | 6.40 | — |
| — | 161.50 | 172.95 | 167.22 | +0.90 | 46.9% | 890 | 46.9% | -0.10 | 7.33 | 6.75 | 7.90 | — |
| — | 153.90 | 164.05 | 158.97 | +0.89 | 46.5% | 900 | 46.5% | -0.11 | 8.50 | 8.00 | 9.00 | — |
| — | 144.90 | 155.30 | 150.10 | +0.87 | 46.0% | 910 | 46.0% | -0.13 | 9.72 | 9.20 | 10.25 | — |
| — | 137.45 | 146.75 | 142.10 | +0.86 | 45.7% | 920 | 45.7% | -0.14 | 10.93 | 10.05 | 11.80 | — |
| — | 128.40 | 138.30 | 133.35 | +0.84 | 45.4% | 930 | 45.4% | -0.16 | 12.85 | 12.10 | 13.60 | — |
| — | 125.70 | 134.15 | 129.93 | +0.83 | 45.2% | 935 | 45.2% | -0.17 | 14.18 | 13.05 | 15.30 | — |
| — | 116.05 | 125.85 | 120.95 | +0.81 | 45.0% | 945 | 45.0% | -0.19 | 16.10 | 14.85 | 17.35 | — |
| — | 112.85 | 122.05 | 117.45 | +0.80 | 44.8% | 950 | 44.8% | -0.20 | 16.77 | 15.95 | 17.60 | — |
| — | 108.60 | 118.15 | 113.38 | +0.79 | 44.7% | 955 | 44.7% | -0.22 | 17.90 | 16.85 | 18.95 | — |
| — | 105.85 | 113.55 | 109.70 | +0.77 | 44.7% | 960 | 44.7% | -0.23 | 19.55 | 17.80 | 21.30 | — |
| — | 102.70 | 110.55 | 106.62 | +0.76 | 44.6% | 965 | 44.6% | -0.24 | 19.60 | 18.20 | 21.00 | — |
| — | 98.55 | 106.60 | 102.58 | +0.75 | 44.5% | 970 | 44.5% | -0.25 | 21.77 | 20.35 | 23.20 | — |
| — | 94.80 | 103.00 | 98.90 | +0.74 | 44.4% | 975 | 44.4% | -0.26 | 23.02 | 21.80 | 24.25 | — |
| — | 92.00 | 99.60 | 95.80 | +0.72 | 44.4% | 980 | 44.4% | -0.28 | 25.02 | 23.05 | 27.00 | — |
| — | 88.15 | 96.20 | 92.17 | +0.71 | 44.3% | 985 | 44.3% | -0.29 | 26.18 | 24.30 | 28.05 | — |
| — | 85.95 | 92.70 | 89.33 | +0.70 | 44.3% | 990 | 44.3% | -0.30 | 27.62 | 26.05 | 29.20 | — |
| — | 82.65 | 89.40 | 86.03 | +0.68 | 44.3% | 995 | 44.3% | -0.32 | 28.90 | 27.25 | 30.55 | — |
| — | 78.35 | 85.00 | 81.67 | +0.67 | 44.3% | 1000 | 44.3% | -0.33 | 31.70 | 30.25 | 33.15 | — |
| — | 75.30 | 82.80 | 79.05 | +0.66 | 44.3% | 1005 | 44.3% | -0.35 | 32.88 | 31.25 | 34.50 | — |
| — | 72.35 | 79.65 | 76.00 | +0.64 | 44.3% | 1010 | 44.3% | -0.36 | 35.65 | 33.20 | 38.10 | — |
| — | 70.75 | 76.55 | 73.65 | +0.63 | 44.3% | 1015 | 44.3% | -0.37 | 36.80 | 34.65 | 38.95 | — |
| — | 67.25 | 73.60 | 70.42 | +0.61 | 44.3% | 1020 | 44.3% | -0.39 | 39.20 | 37.00 | 41.40 | — |
| — | 64.00 | 70.70 | 67.35 | +0.60 | 44.3% | 1025 | 44.3% | -0.40 | 41.60 | 39.45 | 43.75 | — |
| — | 61.00 | 67.90 | 64.45 | +0.58 | 44.3% | 1030 | 44.3% | -0.42 | 43.58 | 41.15 | 46.00 | — |
| — | 58.65 | 65.20 | 61.92 | +0.57 | 44.3% | 1035 | 44.3% | -0.43 | 46.05 | 43.85 | 48.25 | — |
| — | 56.35 | 62.60 | 59.48 | +0.55 | 44.4% | 1040 | 44.4% | -0.45 | 48.55 | 46.10 | 51.00 | — |
| — | 56.00 | 60.10 | 58.05 | +0.54 | 44.4% | 1045 | 44.4% | -0.46 | 51.02 | 48.75 | 53.30 | — |
| — | 51.60 | 57.45 | 54.52 | +0.52 | 44.4% | 1050 | 44.4% | -0.48 | 53.80 | 51.50 | 56.10 | — |
| — | 49.10 | 55.10 | 52.10 | +0.51 | 44.5% | 1055 | 44.5% | -0.49 | 56.05 | 53.60 | 58.50 | — |
| — | 48.50 | 53.05 | 50.77 | +0.49 | 44.5% | 1060 | 44.5% | -0.51 | 58.88 | 56.65 | 61.10 | — |
| — | 46.35 | 50.75 | 48.55 | +0.48 | 44.6% | 1065 | 44.6% | -0.52 | 61.73 | 59.40 | 64.05 | — |
| — | 45.00 | 48.80 | 46.90 | +0.47 | 44.6% | 1070 | 44.6% | -0.54 | 64.55 | 61.95 | 67.15 | — |
| — | 42.35 | 46.65 | 44.50 | +0.45 | 44.7% | 1075 | 44.7% | -0.55 | 67.45 | 64.50 | 70.40 | — |
| — | 38.75 | 43.85 | 41.30 | +0.44 | 44.8% | 1080 | 44.8% | -0.57 | 70.45 | 67.45 | 73.45 | — |
| — | 37.95 | 42.90 | 40.42 | +0.42 | 44.8% | 1085 | 44.8% | -0.58 | 74.20 | 71.40 | 77.00 | — |
| — | 36.35 | 38.30 | 37.33 | +0.41 | 44.9% | 1090 | 44.9% | -0.59 | 77.47 | 74.45 | 80.50 | — |
| — | 34.75 | 38.80 | 36.77 | — | — | 1095 | 45.0% | -0.61 | 80.10 | 77.00 | 83.20 | — |
| — | 33.15 | 36.00 | 34.58 | +0.38 | 45.0% | 1100 | 45.0% | -0.62 | 83.83 | 80.40 | 87.25 | — |
| — | 31.45 | 35.85 | 33.65 | — | — | 1105 | 45.1% | -0.63 | 87.42 | 84.30 | 90.55 | — |
| — | 29.85 | 34.40 | 32.12 | +0.36 | 45.2% | 1110 | 45.2% | -0.65 | 90.67 | 87.30 | 94.05 | — |
| — | 27.55 | 30.85 | 29.20 | +0.33 | 45.4% | 1120 | 45.4% | -0.67 | 97.72 | 94.45 | 101.00 | — |
| — | 24.90 | 28.35 | 26.62 | +0.31 | 45.5% | 1130 | — | — | 104.70 | 100.85 | 108.55 | — |
| — | 22.40 | 25.65 | 24.02 | — | — | 1140 | — | — | 112.05 | 107.80 | 116.30 | — |
| — | 20.60 | 23.30 | 21.95 | — | — | 1150 | — | — | 120.05 | 116.05 | 124.05 | — |
| — | 13.95 | 15.75 | 14.85 | — | — | 1190 | — | — | 156.03 | 150.35 | 161.70 | — |
| — | 9.45 | 11.80 | 10.62 | — | — | 1220 | — | — | 180.55 | 174.20 | 186.90 | — |
| — | 7.00 | 8.85 | 7.92 | — | — | 1250 | — | — | 207.53 | 201.90 | 213.15 | — |
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.