Spot 1125.90
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 225.20 | 233.80 | 229.50 | +0.99 | 34.4% | 900 | 34.4% | -0.01 | — | — | 4.90 | — |
| — | 215.40 | 223.70 | 219.55 | +0.99 | 33.8% | 910 | 33.8% | -0.01 | 0.85 | 0.15 | 1.55 | — |
| — | 195.70 | 204.30 | 200.00 | +0.98 | 32.8% | 930 | 32.8% | -0.02 | — | — | 4.70 | — |
| — | 186.00 | 194.50 | 190.25 | +0.98 | 32.3% | 940 | 32.3% | -0.02 | 0.97 | 0.30 | 1.65 | — |
| — | 149.40 | 155.90 | 152.65 | +0.95 | 30.6% | 980 | 30.6% | -0.05 | 2.70 | 1.90 | 3.50 | — |
| — | 140.00 | 146.50 | 143.25 | +0.94 | 30.2% | 990 | 30.2% | -0.06 | 2.73 | 1.05 | 4.40 | — |
| — | 130.30 | 137.00 | 133.65 | +0.92 | 29.8% | 1000 | 29.8% | -0.08 | 4.00 | 3.60 | 4.40 | — |
| — | 120.40 | 127.90 | 124.15 | +0.91 | 29.4% | 1010 | 29.4% | -0.09 | 4.08 | 2.25 | 5.90 | — |
| — | 112.60 | 119.00 | 115.80 | +0.89 | 29.1% | 1020 | 29.1% | -0.11 | 5.10 | 4.20 | 6.00 | — |
| — | 104.00 | 110.40 | 107.20 | +0.87 | 28.8% | 1030 | 28.8% | -0.13 | 6.20 | 4.90 | 7.50 | 40 |
| 47 | 95.20 | 101.80 | 98.50 | +0.85 | 28.5% | 1040 | 28.5% | -0.15 | 7.75 | 5.70 | 9.80 | 47 |
| 23 | 71.30 | 77.70 | 74.50 | +0.76 | 27.8% | 1070 | 27.8% | -0.24 | 13.55 | 11.20 | 15.90 | — |
| — | 64.20 | 70.00 | 67.10 | +0.72 | 27.5% | 1080 | 27.5% | -0.28 | 16.25 | 14.20 | 18.30 | — |
| — | 57.00 | 63.00 | 60.00 | +0.69 | 27.4% | 1090 | 27.4% | -0.32 | 18.35 | 16.60 | 20.10 | — |
| — | 53.50 | 60.00 | 56.75 | +0.67 | 27.3% | 1095 | 27.3% | -0.34 | 19.70 | 17.60 | 21.80 | — |
| — | 50.20 | 56.80 | 53.50 | +0.65 | 27.2% | 1100 | 27.2% | -0.36 | 21.45 | 18.60 | 24.30 | — |
| — | 47.00 | 53.70 | 50.35 | +0.63 | 27.1% | 1105 | 27.1% | -0.38 | 22.85 | 20.20 | 25.50 | — |
| — | 44.90 | 50.70 | 47.80 | +0.60 | 27.1% | 1110 | 27.1% | -0.40 | 25.45 | 23.40 | 27.50 | — |
| — | 41.80 | 47.70 | 44.75 | +0.58 | 27.0% | 1115 | 27.0% | -0.42 | 27.55 | 25.40 | 29.70 | — |
| — | 38.80 | 45.00 | 41.90 | +0.56 | 26.9% | 1120 | 26.9% | -0.44 | 29.35 | 27.20 | 31.50 | — |
| — | 36.10 | 38.90 | 37.50 | +0.54 | 26.9% | 1125 | 26.9% | -0.47 | 32.80 | 30.40 | 35.20 | — |
| — | 33.80 | 36.50 | 35.15 | +0.52 | 26.8% | 1130 | 26.8% | -0.49 | 34.40 | 31.50 | 37.30 | — |
| — | 31.20 | 33.90 | 32.55 | +0.49 | 26.8% | 1135 | 26.8% | -0.51 | 36.60 | 34.10 | 39.10 | — |
| — | 29.10 | 31.70 | 30.40 | +0.47 | 26.7% | 1140 | 26.7% | -0.53 | 39.30 | 36.50 | 42.10 | — |
| — | 26.70 | 29.40 | 28.05 | +0.45 | 26.7% | 1145 | 26.7% | -0.56 | 42.80 | 39.30 | 46.30 | — |
| — | 24.70 | 27.30 | 26.00 | +0.43 | 26.7% | 1150 | 26.7% | -0.58 | 45.90 | 42.60 | 49.20 | — |
| — | 22.90 | 25.30 | 24.10 | +0.41 | 26.7% | 1155 | 26.7% | -0.60 | 48.70 | 45.30 | 52.10 | — |
| — | 21.20 | 23.40 | 22.30 | +0.39 | 26.7% | 1160 | 26.7% | -0.62 | 51.85 | 48.50 | 55.20 | — |
| — | 18.80 | 21.70 | 20.25 | +0.36 | 26.6% | 1165 | 26.6% | -0.65 | 54.65 | 51.60 | 57.70 | — |
| 24 | 17.90 | 20.10 | 19.00 | +0.34 | 26.6% | 1170 | 26.6% | -0.67 | 58.85 | 55.00 | 62.70 | 1 |
| — | 15.40 | 18.50 | 16.95 | +0.32 | 26.6% | 1175 | 26.6% | -0.69 | 61.55 | 58.50 | 64.60 | — |
| — | 14.40 | 16.80 | 15.60 | +0.31 | 26.6% | 1180 | 26.6% | -0.71 | 65.60 | 62.40 | 68.80 | — |
| — | 13.00 | 15.50 | 14.25 | +0.29 | 26.6% | 1185 | 26.6% | -0.73 | 69.10 | 66.00 | 72.20 | — |
| — | 12.40 | 15.70 | 14.05 | +0.27 | 26.7% | 1190 | 26.7% | -0.74 | 73.00 | 69.80 | 76.20 | — |
| — | 10.30 | 12.40 | 11.35 | +0.23 | 26.7% | 1200 | 26.7% | -0.78 | 80.75 | 77.90 | 83.60 | — |
| — | 6.10 | 10.90 | 8.50 | +0.18 | 26.8% | 1220 | 26.8% | -0.84 | 98.05 | 94.70 | 101.40 | — |
| — | 4.60 | 7.60 | 6.10 | +0.13 | 27.1% | 1240 | 27.1% | -0.89 | 116.05 | 112.80 | 119.30 | — |
| — | 1.80 | 6.30 | 4.05 | +0.10 | 27.4% | 1260 | 27.4% | -0.93 | 134.85 | 131.70 | 138.00 | — |
| — | 1.50 | 3.70 | 2.60 | +0.07 | 27.7% | 1280 | 27.7% | -0.96 | 154.25 | 151.10 | 157.40 | — |
| — | 1.10 | 2.60 | 1.85 | +0.05 | 28.1% | 1300 | 28.1% | -0.98 | 174.15 | 170.80 | 177.50 | — |
| — | — | 2.60 | — | +0.04 | 28.6% | 1320 | 28.6% | -1.00 | 195.10 | 190.80 | 199.40 | — |
| — | 0.05 | 6.50 | 3.27 | +0.03 | 29.1% | 1340 | 29.1% | -1.00 | 215.10 | 210.80 | 219.40 | — |
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.