Spot 1160.38
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.45 | 124.20 | 116.83 | +0.99 | 50.3% | 1045 | 50.3% | -0.01 | — | — | 0.45 | — |
| — | 103.45 | 118.95 | 111.20 | +0.99 | 49.1% | 1050 | 49.1% | -0.01 | — | — | 0.75 | — |
| — | 99.70 | 114.25 | 106.97 | +0.99 | 48.0% | 1055 | 48.0% | -0.02 | — | — | 0.49 | — |
| — | 92.95 | 109.30 | 101.12 | +0.98 | 46.8% | 1060 | 46.8% | -0.02 | 0.24 | 0.05 | 0.44 | — |
| — | 90.05 | 104.35 | 97.20 | +0.98 | 45.7% | 1065 | 45.7% | -0.02 | — | — | 0.54 | — |
| — | 83.15 | 100.00 | 91.58 | +0.98 | 44.6% | 1070 | 44.6% | -0.02 | — | — | 0.76 | — |
| — | 78.50 | 94.45 | 86.47 | +0.97 | 43.6% | 1075 | 43.6% | -0.03 | — | — | 1.10 | — |
| — | 73.20 | 89.55 | 81.38 | +0.97 | 42.7% | 1080 | 42.7% | -0.04 | 0.48 | 0.32 | 0.65 | — |
| — | 69.95 | 84.60 | 77.28 | +0.96 | 41.8% | 1085 | 41.8% | -0.04 | 0.75 | 0.30 | 1.20 | — |
| — | 63.50 | 77.35 | 70.42 | +0.95 | 41.0% | 1090 | 41.0% | -0.05 | 0.59 | 0.20 | 0.98 | — |
| — | 61.25 | 72.95 | 67.10 | +0.94 | 40.2% | 1095 | 40.2% | -0.07 | 0.97 | 0.50 | 1.45 | — |
| — | 59.55 | 64.65 | 62.10 | +0.93 | 39.5% | 1100 | 39.5% | -0.08 | 1.06 | 0.87 | 1.25 | — |
| — | 49.10 | 65.40 | 57.25 | +0.91 | 38.9% | 1105 | 38.9% | -0.10 | 1.28 | 0.87 | 1.69 | — |
| — | 47.70 | 57.35 | 52.52 | +0.89 | 38.3% | 1110 | 38.3% | -0.12 | 1.72 | 1.38 | 2.05 | — |
| — | 41.00 | 54.30 | 47.65 | +0.86 | 37.8% | 1115 | 37.8% | -0.14 | 2.09 | 1.19 | 2.99 | — |
| — | 37.85 | 50.25 | 44.05 | +0.83 | 37.4% | 1120 | 37.4% | -0.17 | 2.74 | 1.63 | 3.85 | — |
| — | 32.35 | 46.00 | 39.17 | +0.80 | 37.1% | 1125 | 37.1% | -0.20 | 3.50 | 2.00 | 5.00 | — |
| — | 30.80 | 41.95 | 36.38 | +0.77 | 36.8% | 1130 | 36.8% | -0.23 | 4.28 | 3.50 | 5.05 | — |
| — | 24.30 | 39.80 | 32.05 | +0.73 | 36.5% | 1135 | 36.5% | -0.27 | 5.03 | 2.66 | 7.40 | — |
| — | 21.70 | 32.55 | 27.12 | +0.69 | 36.3% | 1140 | 36.3% | -0.32 | 6.62 | 5.25 | 8.00 | — |
| — | 16.00 | 30.70 | 23.35 | +0.64 | 36.1% | 1145 | 36.1% | -0.36 | 8.00 | 7.00 | 9.00 | — |
| — | 17.60 | 24.70 | 21.15 | +0.59 | 36.0% | 1150 | 36.0% | -0.41 | 9.72 | 7.00 | 12.45 | — |
| — | 14.95 | 20.00 | 17.48 | +0.54 | 35.9% | 1155 | 35.9% | -0.46 | 12.20 | 9.60 | 14.80 | — |
| — | 13.90 | 17.30 | 15.60 | +0.49 | 35.9% | 1160 | 35.9% | -0.51 | 14.15 | 10.85 | 17.45 | — |
| — | 12.00 | 14.85 | 13.43 | +0.44 | 35.8% | 1165 | 35.8% | -0.56 | 16.30 | 13.60 | 19.00 | — |
| — | 8.45 | 14.35 | 11.40 | +0.41 | 35.8% | 1167.5 | 35.8% | -0.59 | 18.60 | 12.80 | 24.40 | — |
| — | 8.70 | 12.65 | 10.68 | +0.39 | 35.8% | 1170 | 35.8% | -0.61 | 19.55 | 14.85 | 24.25 | — |
| — | 7.70 | 12.25 | 9.97 | +0.36 | 35.8% | 1172.5 | 35.8% | -0.64 | 20.15 | 15.05 | 25.25 | — |
| — | 7.40 | 10.50 | 8.95 | +0.34 | 35.9% | 1175 | 35.9% | -0.66 | 22.55 | 18.15 | 26.95 | — |
| — | 7.00 | 10.00 | 8.50 | +0.32 | 35.9% | 1177.5 | 35.9% | -0.68 | 24.30 | 19.00 | 29.60 | — |
| — | 5.00 | 8.50 | 6.75 | +0.30 | 35.9% | 1180 | 35.9% | -0.71 | 27.18 | 21.30 | 33.05 | — |
| — | 4.85 | 8.80 | 6.83 | +0.27 | 36.0% | 1182.5 | 36.0% | -0.73 | 28.43 | 19.95 | 36.90 | — |
| — | 3.75 | 8.10 | 5.92 | +0.26 | 36.0% | 1185 | 36.0% | -0.75 | 30.60 | 22.50 | 38.70 | — |
| — | 3.30 | 6.00 | 4.65 | +0.24 | 36.1% | 1187.5 | 36.1% | -0.77 | 32.62 | 25.75 | 39.50 | — |
| — | 4.50 | 6.25 | 5.38 | +0.22 | 36.1% | 1190 | 36.1% | -0.77 | 35.10 | 27.90 | 42.30 | — |
| — | 3.10 | 6.35 | 4.72 | +0.20 | 36.2% | 1192.5 | 36.2% | -0.78 | 36.15 | 27.60 | 44.70 | — |
| — | 3.10 | 4.80 | 3.95 | +0.20 | 36.3% | 1195 | 36.3% | -0.80 | 36.48 | 29.70 | 43.25 | — |
| — | 2.27 | 5.50 | 3.88 | +0.19 | 36.4% | 1197.5 | 36.4% | -0.83 | 40.73 | 34.50 | 46.95 | — |
| — | 3.10 | 3.40 | 3.25 | +0.16 | 36.5% | 1200 | 36.5% | -0.85 | 42.83 | 34.80 | 50.85 | — |
| — | 1.88 | 3.60 | 2.74 | +0.14 | 36.6% | 1202.5 | 36.6% | -0.85 | 45.10 | 37.00 | 53.20 | — |
| — | 2.06 | 3.40 | 2.73 | +0.14 | 36.7% | 1205 | 36.7% | -0.86 | 47.88 | 41.50 | 54.25 | — |
| — | 2.00 | 3.45 | 2.73 | +0.13 | 36.8% | 1207.5 | 36.8% | -0.87 | 48.60 | 42.70 | 54.50 | — |
| — | 1.34 | 2.56 | 1.95 | +0.11 | 36.9% | 1210 | 36.9% | -0.89 | 51.88 | 43.80 | 59.95 | — |
| — | 0.62 | 2.76 | 1.69 | +0.09 | 37.2% | 1215 | 37.2% | -0.90 | 57.88 | 51.50 | 64.25 | — |
| — | 0.80 | 1.81 | 1.30 | +0.07 | 37.5% | 1220 | 37.5% | -0.92 | 60.92 | 52.60 | 69.25 | — |
| — | 0.60 | 1.92 | 1.26 | +0.06 | 37.9% | 1225 | 37.9% | -0.94 | 65.50 | 57.00 | 74.00 | — |
| — | 0.51 | 1.19 | 0.85 | +0.06 | 38.3% | 1230 | 38.3% | -0.95 | 70.22 | 62.00 | 78.45 | — |
| — | 0.40 | 0.77 | 0.58 | +0.04 | 38.7% | 1235 | 38.7% | -0.96 | 75.53 | 70.50 | 80.55 | — |
| — | 0.44 | 0.98 | 0.71 | +0.03 | 39.1% | 1240 | 39.1% | -0.97 | 82.25 | 77.05 | 87.45 | — |
| — | 0.18 | 1.91 | 1.04 | +0.03 | 39.6% | 1245 | 39.6% | -0.98 | 85.25 | 77.30 | 93.20 | — |
| — | 0.30 | 0.35 | 0.33 | +0.02 | 40.1% | 1250 | 40.1% | -0.98 | 90.33 | 82.40 | 98.25 | — |
| — | 0.04 | 0.61 | 0.33 | +0.02 | 40.6% | 1255 | 40.6% | -0.99 | 96.12 | 89.10 | 103.15 | — |
| — | 0.03 | 0.62 | 0.33 | +0.01 | 41.2% | 1260 | 41.2% | -0.99 | 100.12 | 92.10 | 108.15 | — |
| — | 0.10 | 0.66 | 0.38 | +0.01 | 41.8% | 1265 | 41.8% | -0.99 | 106.10 | 99.10 | 113.10 | — |
| — | 0.02 | 0.54 | 0.28 | +0.01 | 42.4% | 1270 | 42.4% | -1.00 | 110.97 | 103.45 | 118.50 | — |
| — | 0.01 | 0.63 | 0.32 | +0.01 | 43.0% | 1275 | 43.0% | -1.00 | 116.05 | 108.45 | 123.65 | — |
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.