Spot 1053.55
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 194.90 | 201.30 | 198.10 | +0.98 | 36.6% | 860 | 36.6% | -0.02 | 1.62 | 0.05 | 3.20 | — |
| — | 175.40 | 180.90 | 178.15 | +0.97 | 35.6% | 880 | 35.6% | -0.03 | 1.55 | 0.95 | 2.15 | — |
| — | — | — | — | — | — | 890 | — | — | — | — | — | — |
| — | 156.00 | 161.10 | 158.55 | +0.96 | 34.6% | 900 | 34.6% | -0.04 | 1.95 | 1.20 | 2.70 | — |
| — | 146.40 | 152.00 | 149.20 | +0.95 | 34.1% | 910 | 34.1% | -0.05 | 2.30 | 1.40 | 3.20 | — |
| — | 136.90 | 144.10 | 140.50 | +0.94 | 33.6% | 920 | 33.6% | -0.06 | 2.75 | 1.90 | 3.60 | — |
| — | 127.60 | 133.00 | 130.30 | +0.92 | 33.2% | 930 | 33.2% | -0.08 | 3.27 | 1.95 | 4.60 | — |
| — | 118.40 | 124.00 | 121.20 | +0.91 | 32.7% | 940 | 32.7% | -0.09 | 4.10 | 3.10 | 5.10 | — |
| — | 100.30 | 106.40 | 103.35 | +0.87 | 32.0% | 960 | 32.0% | -0.13 | 6.80 | 4.80 | 8.80 | — |
| — | 92.50 | 97.80 | 95.15 | +0.84 | 31.6% | 970 | 31.6% | -0.16 | 7.35 | 6.00 | 8.70 | — |
| — | 83.10 | 89.40 | 86.25 | +0.82 | 31.2% | 980 | 31.2% | -0.18 | 9.35 | 7.50 | 11.20 | — |
| — | 75.30 | 81.30 | 78.30 | +0.79 | 30.9% | 990 | 30.9% | -0.21 | 11.80 | 8.90 | 14.70 | — |
| — | 68.10 | 73.90 | 71.00 | +0.75 | 30.6% | 1000 | 30.6% | -0.25 | 14.20 | 12.00 | 16.40 | — |
| — | 60.60 | 66.00 | 63.30 | +0.72 | 30.3% | 1010 | 30.3% | -0.28 | 16.20 | 13.20 | 19.20 | — |
| — | 53.30 | 59.40 | 56.35 | +0.68 | 30.0% | 1020 | 30.0% | -0.32 | 18.90 | 17.90 | 19.90 | — |
| — | 47.10 | 52.90 | 50.00 | +0.64 | 29.8% | 1030 | 29.8% | -0.37 | 22.35 | 21.30 | 23.40 | — |
| — | 41.40 | 47.00 | 44.20 | +0.59 | 29.6% | 1040 | 29.6% | -0.41 | 26.35 | 25.30 | 27.40 | — |
| — | 36.00 | 41.70 | 38.85 | +0.55 | 29.4% | 1050 | 29.4% | -0.45 | 30.65 | 29.50 | 31.80 | — |
| — | 30.60 | 34.30 | 32.45 | +0.50 | 29.2% | 1060 | 29.2% | -0.50 | 35.40 | 34.40 | 36.40 | — |
| — | 27.20 | 29.70 | 28.45 | +0.46 | 29.0% | 1070 | 29.0% | -0.55 | 40.15 | 38.20 | 42.10 | — |
| — | 21.80 | 25.50 | 23.65 | +0.41 | 28.9% | 1080 | 28.9% | -0.59 | 47.65 | 44.20 | 51.10 | — |
| — | 19.70 | 21.80 | 20.75 | +0.37 | 28.8% | 1090 | 28.8% | -0.64 | 54.10 | 51.00 | 57.20 | — |
| — | 16.00 | 18.40 | 17.20 | +0.33 | 28.7% | 1100 | 28.7% | -0.68 | 60.95 | 58.00 | 63.90 | — |
| — | 11.40 | 15.00 | 13.20 | +0.25 | 28.6% | 1120 | 28.6% | -0.76 | 75.40 | 73.00 | 77.80 | — |
| — | 9.30 | 14.00 | 11.65 | +0.22 | 28.5% | 1130 | 28.5% | -0.80 | 84.00 | 81.00 | 87.00 | — |
| — | 7.80 | 11.80 | 9.80 | +0.18 | 28.5% | 1140 | 28.5% | -0.83 | 92.15 | 89.00 | 95.30 | — |
| — | 6.50 | 8.60 | 7.55 | +0.16 | 28.5% | 1150 | 28.5% | -0.86 | 100.95 | 98.00 | 103.90 | — |
| — | 2.00 | 5.10 | 3.55 | +0.06 | 28.8% | 1200 | 28.8% | -0.96 | 147.50 | 145.00 | 150.00 | — |
| — | 0.05 | 2.20 | 1.12 | +0.02 | 29.5% | 1260 | 29.5% | -1.00 | 205.85 | 202.00 | 209.70 | — |
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.