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 | |
| — | 222.30 | 230.80 | 226.55 | +1.00 | 37.6% | 900 | 37.6% | -0.00 | — | — | 3.00 | — |
| — | 212.30 | 220.60 | 216.45 | +1.00 | 37.0% | 910 | 37.0% | -0.00 | — | — | 5.30 | — |
| — | 192.40 | 201.00 | 196.70 | +1.00 | 35.9% | 930 | 35.9% | -0.00 | — | — | 5.30 | — |
| — | 182.00 | 190.80 | 186.40 | +1.00 | 35.4% | 940 | 35.4% | -0.00 | — | — | 7.40 | — |
| — | 142.90 | 151.40 | 147.15 | +0.99 | 33.5% | 980 | 33.5% | -0.01 | — | — | 5.60 | — |
| — | 133.10 | 141.40 | 137.25 | +0.99 | 33.0% | 990 | 33.0% | -0.01 | — | — | 7.20 | — |
| — | 122.80 | 131.60 | 127.20 | +0.98 | 32.6% | 1000 | 32.6% | -0.02 | — | — | 4.90 | — |
| — | 113.00 | 122.00 | 117.50 | +0.98 | 32.2% | 1010 | 32.2% | -0.02 | — | — | 7.90 | — |
| — | 103.30 | 112.00 | 107.65 | +0.97 | 31.9% | 1020 | 31.9% | -0.03 | — | — | 3.60 | — |
| — | 93.70 | 102.70 | 98.20 | +0.95 | 31.5% | 1030 | 31.5% | -0.05 | — | — | 5.50 | — |
| — | 86.60 | 93.00 | 89.80 | +0.94 | 31.2% | 1040 | 31.2% | -0.06 | — | — | 4.80 | — |
| — | 81.90 | 88.40 | 85.15 | +0.92 | 31.1% | 1045 | 31.1% | -0.08 | — | — | 4.90 | — |
| — | 69.30 | 77.00 | 73.15 | +0.89 | 30.8% | 1057.5 | 30.8% | -0.11 | 4.45 | 1.50 | 7.40 | — |
| — | 66.50 | 72.80 | 69.65 | +0.87 | 30.7% | 1062.5 | 30.7% | -0.13 | 4.12 | 1.35 | 6.90 | — |
| — | 64.00 | 70.70 | 67.35 | +0.86 | 30.6% | 1065 | 30.6% | -0.14 | 4.58 | 1.45 | 7.70 | — |
| — | 62.00 | 68.00 | 65.00 | +0.86 | 30.6% | 1067.5 | 30.6% | -0.15 | 4.60 | 1.50 | 7.70 | — |
| — | 60.20 | 66.00 | 63.10 | +0.84 | 30.5% | 1070 | 30.5% | -0.16 | 5.30 | 3.30 | 7.30 | — |
| — | 57.30 | 64.00 | 60.65 | +0.83 | 30.5% | 1072.5 | 30.5% | -0.17 | 4.70 | 2.20 | 7.20 | — |
| — | 55.80 | 62.00 | 58.90 | +0.82 | 30.4% | 1075 | 30.4% | -0.18 | 5.55 | 2.40 | 8.70 | — |
| — | 53.90 | 60.00 | 56.95 | +0.81 | 30.4% | 1077.5 | 30.4% | -0.19 | 5.85 | 2.60 | 9.10 | — |
| — | 51.80 | 57.90 | 54.85 | +0.80 | 30.3% | 1080 | 30.3% | -0.20 | 5.65 | 3.20 | 8.10 | — |
| — | 48.50 | 54.00 | 51.25 | +0.77 | 30.2% | 1085 | 30.2% | -0.23 | 6.80 | 4.30 | 9.30 | — |
| — | 44.60 | 50.00 | 47.30 | +0.75 | 30.2% | 1090 | 30.2% | -0.25 | 8.35 | 6.50 | 10.20 | — |
| — | 40.60 | 46.70 | 43.65 | +0.72 | 30.1% | 1095 | 30.1% | -0.28 | 10.05 | 8.00 | 12.10 | — |
| — | 36.60 | 43.00 | 39.80 | +0.69 | 30.1% | 1100 | 30.1% | -0.31 | 10.85 | 8.70 | 13.00 | — |
| — | 33.20 | 39.90 | 36.55 | +0.66 | 30.0% | 1105 | 30.0% | -0.34 | 13.10 | 11.00 | 15.20 | — |
| — | 30.00 | 36.70 | 33.35 | +0.63 | 30.0% | 1110 | 30.0% | -0.37 | 14.90 | 12.40 | 17.40 | — |
| — | 26.40 | 33.70 | 30.05 | +0.60 | 29.9% | 1115 | 29.9% | -0.41 | 16.35 | 13.90 | 18.80 | — |
| — | 24.10 | 30.80 | 27.45 | +0.56 | 29.9% | 1120 | 29.9% | -0.44 | 18.30 | 15.30 | 21.30 | — |
| — | 21.20 | 28.00 | 24.60 | +0.53 | 29.9% | 1125 | — | — | 20.60 | 17.60 | 23.60 | — |
| — | 19.40 | 25.30 | 22.35 | +0.49 | 29.9% | 1130 | 29.9% | -0.51 | 23.00 | 20.00 | 26.00 | — |
| — | 17.00 | 22.70 | 19.85 | +0.46 | 29.9% | 1135 | 29.9% | -0.54 | 26.00 | 23.00 | 29.00 | — |
| — | 15.10 | 20.70 | 17.90 | +0.42 | 29.9% | 1140 | 29.9% | -0.58 | 28.95 | 25.50 | 32.40 | — |
| — | 12.90 | 18.90 | 15.90 | +0.39 | 29.9% | 1145 | 29.9% | -0.61 | 31.60 | 28.40 | 34.80 | — |
| — | 11.30 | 17.20 | 14.25 | +0.36 | 29.9% | 1150 | 29.9% | -0.64 | 35.30 | 32.70 | 37.90 | — |
| — | 9.80 | 15.50 | 12.65 | +0.33 | 29.9% | 1155 | 29.9% | -0.67 | 38.40 | 35.00 | 41.80 | — |
| — | 9.00 | 12.40 | 10.70 | +0.30 | 30.0% | 1160 | 30.0% | -0.70 | 42.15 | 39.00 | 45.30 | — |
| — | 7.60 | 12.50 | 10.05 | +0.27 | 30.0% | 1165 | 30.0% | -0.73 | 45.90 | 43.10 | 48.70 | — |
| — | 6.20 | 9.90 | 8.05 | +0.25 | 30.1% | 1170 | 30.1% | -0.76 | 49.80 | 46.90 | 52.70 | — |
| — | 5.30 | 10.10 | 7.70 | +0.22 | 30.1% | 1175 | 30.1% | -0.78 | 53.70 | 50.50 | 56.90 | — |
| — | 4.70 | 9.00 | 6.85 | +0.20 | 30.2% | 1180 | 30.2% | -0.81 | 58.75 | 54.70 | 62.80 | — |
| — | 3.40 | 8.20 | 5.80 | +0.18 | 30.3% | 1185 | 30.3% | -0.83 | 62.25 | 59.00 | 65.50 | 0 |
| 32 | 2.60 | 9.00 | 5.80 | +0.16 | 30.4% | 1190 | 30.4% | -0.85 | 66.70 | 63.50 | 69.90 | 0 |
| — | 2.35 | 3.70 | 3.02 | +0.12 | 30.6% | 1200 | 30.6% | -0.89 | 75.70 | 72.60 | 78.80 | — |
| — | 0.05 | 7.20 | 3.62 | +0.10 | 30.8% | 1210 | 30.8% | -0.91 | 85.20 | 82.00 | 88.40 | — |
| — | 0.05 | 3.60 | 1.82 | +0.07 | 31.0% | 1220 | 31.0% | -0.94 | 94.95 | 91.40 | 98.50 | — |
| — | — | 7.60 | — | +0.06 | 31.3% | 1230 | 31.3% | -0.96 | 104.40 | 101.10 | 107.70 | — |
| — | — | 7.60 | — | +0.04 | 31.6% | 1240 | 31.6% | -0.97 | 115.15 | 110.90 | 119.40 | — |
| — | — | 4.90 | — | +0.03 | 32.0% | 1250 | 32.0% | -0.98 | 125.15 | 120.90 | 129.40 | — |
| — | — | 5.10 | — | +0.02 | 32.4% | 1260 | 32.4% | -0.99 | 135.10 | 130.80 | 139.40 | — |
| — | — | 5.10 | — | +0.02 | 32.8% | 1270 | 32.8% | -1.00 | 145.10 | 140.80 | 149.40 | — |
| — | — | 7.10 | — | +0.01 | 33.2% | 1280 | 33.2% | -1.00 | 155.10 | 150.80 | 159.40 | — |
| — | — | 5.30 | — | +0.01 | 33.6% | 1290 | 33.6% | -1.00 | 165.10 | 160.80 | 169.40 | — |
| — | — | 0.60 | — | +0.01 | 34.1% | 1300 | 34.1% | -1.00 | 175.10 | 170.80 | 179.40 | — |
| — | — | 5.20 | — | +0.01 | 34.6% | 1310 | 34.6% | -1.00 | 184.90 | 180.80 | 189.00 | — |
| — | — | 7.30 | — | +0.00 | 35.1% | 1320 | 35.1% | -1.00 | 195.15 | 190.90 | 199.40 | — |
| — | — | 5.70 | — | +0.00 | 35.6% | 1330 | 35.6% | -1.00 | 205.15 | 200.90 | 209.40 | — |
| — | — | 7.30 | — | +0.00 | 36.1% | 1340 | 36.1% | -1.00 | 215.15 | 210.90 | 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.