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 | |
| — | 111.00 | 125.40 | 118.20 | +0.96 | 36.2% | 1045 | 36.2% | -0.04 | 1.05 | 0.42 | 1.69 | — |
| — | 107.30 | 120.40 | 113.85 | +0.96 | 35.7% | 1050 | 35.7% | -0.04 | 1.15 | 0.80 | 1.49 | — |
| — | 101.75 | 116.20 | 108.97 | +0.95 | 35.2% | 1055 | 35.2% | -0.05 | 1.33 | 0.46 | 2.20 | — |
| — | 97.00 | 110.50 | 103.75 | +0.95 | 34.8% | 1060 | 34.8% | -0.05 | 1.38 | 0.38 | 2.38 | — |
| — | 90.55 | 106.00 | 98.28 | +0.94 | 34.3% | 1065 | 34.3% | -0.06 | 1.47 | 0.46 | 2.47 | — |
| — | 86.80 | 101.85 | 94.33 | +0.93 | 33.9% | 1070 | 33.9% | -0.07 | 1.92 | 1.17 | 2.67 | — |
| — | 83.00 | 95.00 | 89.00 | +0.92 | 33.5% | 1075 | 33.5% | -0.08 | 2.17 | 0.39 | 3.95 | — |
| — | 78.85 | 91.85 | 85.35 | +0.91 | 33.1% | 1080 | 33.1% | -0.10 | 2.52 | 0.69 | 4.35 | — |
| — | 74.10 | 85.90 | 80.00 | +0.90 | 32.7% | 1085 | 32.7% | -0.11 | 2.77 | 1.05 | 4.50 | — |
| — | 67.95 | 82.80 | 75.38 | +0.88 | 32.4% | 1090 | 32.4% | -0.13 | 2.86 | 0.57 | 5.15 | — |
| — | 62.55 | 78.60 | 70.58 | +0.87 | 32.1% | 1095 | 32.1% | -0.14 | 4.38 | 2.51 | 6.25 | — |
| — | 61.55 | 74.90 | 68.22 | +0.85 | 31.8% | 1100 | 31.8% | -0.16 | 4.54 | 2.67 | 6.40 | — |
| — | 57.35 | 66.00 | 61.67 | +0.83 | 31.5% | 1105 | 31.5% | -0.17 | 4.39 | 2.03 | 6.75 | — |
| — | 49.20 | 66.45 | 57.83 | +0.81 | 31.2% | 1110 | 31.2% | -0.20 | 5.07 | 2.13 | 8.00 | — |
| — | 45.35 | 59.30 | 52.33 | +0.79 | 31.0% | 1115 | 31.0% | -0.23 | 6.38 | 3.55 | 9.20 | — |
| — | 41.55 | 55.45 | 48.50 | +0.76 | 30.8% | 1120 | 30.8% | -0.25 | 7.08 | 4.55 | 9.60 | — |
| — | 39.25 | 51.70 | 45.48 | +0.72 | 30.6% | 1125 | 30.6% | -0.28 | 8.72 | 4.50 | 12.95 | — |
| — | 36.00 | 46.75 | 41.38 | +0.69 | 30.4% | 1130 | 30.4% | -0.31 | 10.03 | 6.50 | 13.55 | — |
| — | 30.95 | 47.70 | 39.33 | +0.67 | 30.3% | 1135 | 30.3% | -0.34 | 12.40 | 8.85 | 15.95 | — |
| — | 28.30 | 44.50 | 36.40 | +0.63 | 30.2% | 1140 | 30.2% | -0.37 | 14.12 | 10.75 | 17.50 | — |
| — | 27.40 | 37.15 | 32.27 | +0.60 | 30.1% | 1145 | 30.1% | -0.40 | 16.88 | 12.40 | 21.35 | — |
| — | 26.45 | 34.90 | 30.68 | +0.57 | 30.0% | 1150 | 30.0% | -0.43 | 19.52 | 16.30 | 22.75 | — |
| — | 22.60 | 32.25 | 27.43 | +0.54 | 29.9% | 1155 | 29.9% | -0.46 | 20.65 | 15.70 | 25.60 | — |
| — | 20.20 | 29.10 | 24.65 | +0.51 | 29.9% | 1160 | 29.9% | -0.50 | 23.27 | 18.80 | 27.75 | — |
| — | 18.50 | 23.15 | 20.82 | +0.47 | 29.9% | 1165 | 29.9% | -0.53 | 26.23 | 22.45 | 30.00 | — |
| — | 17.40 | 24.50 | 20.95 | +0.44 | 29.9% | 1170 | 29.9% | -0.56 | 29.75 | 22.85 | 36.65 | — |
| — | 16.40 | 20.80 | 18.60 | +0.41 | 29.9% | 1175 | 29.9% | -0.60 | 29.82 | 24.05 | 35.60 | — |
| — | 14.50 | 20.15 | 17.32 | +0.38 | 29.9% | 1180 | 29.9% | -0.63 | 33.23 | 26.75 | 39.70 | — |
| — | 10.50 | 19.90 | 15.20 | +0.36 | 29.9% | 1182.5 | 29.9% | -0.64 | 34.45 | 30.10 | 38.80 | — |
| — | 10.05 | 17.50 | 13.78 | +0.35 | 30.0% | 1185 | 30.0% | -0.66 | 37.98 | 29.90 | 46.05 | — |
| — | 10.75 | 16.65 | 13.70 | +0.33 | 30.0% | 1187.5 | 30.0% | -0.67 | 38.02 | 31.85 | 44.20 | — |
| — | 8.20 | 18.20 | 13.20 | +0.32 | 30.0% | 1190 | 30.0% | -0.69 | 40.08 | 35.10 | 45.05 | — |
| — | 6.80 | 16.45 | 11.62 | +0.31 | 30.1% | 1192.5 | 30.1% | -0.70 | 43.42 | 35.65 | 51.20 | — |
| — | 5.95 | 15.65 | 10.80 | +0.29 | 30.1% | 1195 | 30.1% | -0.71 | 44.90 | 38.35 | 51.45 | — |
| — | 8.90 | 11.55 | 10.22 | +0.29 | 30.2% | 1197.5 | 30.2% | -0.71 | 47.27 | 42.15 | 52.40 | — |
| — | 6.15 | 11.30 | 8.72 | +0.27 | 30.2% | 1200 | 30.2% | -0.74 | 48.58 | 44.00 | 53.15 | — |
| — | 4.80 | 10.35 | 7.58 | +0.27 | 30.3% | 1202.5 | 30.3% | -0.74 | 48.45 | 42.65 | 54.25 | — |
| — | 3.65 | 13.25 | 8.45 | +0.25 | 30.3% | 1205 | 30.3% | -0.75 | 52.60 | 47.05 | 58.15 | — |
| — | 6.50 | 8.20 | 7.35 | +0.24 | 30.4% | 1207.5 | 30.4% | -0.76 | 52.80 | 45.95 | 59.65 | — |
| — | 3.40 | 11.50 | 7.45 | +0.23 | 30.5% | 1210 | 30.5% | -0.78 | 55.92 | 47.15 | 64.70 | — |
| — | 3.05 | 10.00 | 6.53 | +0.20 | 30.6% | 1215 | 30.6% | -0.80 | 59.92 | 51.25 | 68.60 | — |
| — | 5.10 | 8.95 | 7.03 | +0.18 | 30.8% | 1220 | 30.8% | -0.82 | 64.45 | 56.50 | 72.40 | — |
| — | 2.31 | 7.85 | 5.08 | +0.17 | 31.0% | 1225 | 31.0% | -0.84 | 68.92 | 61.15 | 76.70 | — |
| — | 1.67 | 7.00 | 4.33 | +0.15 | 31.2% | 1230 | 31.2% | -0.85 | 72.72 | 64.50 | 80.95 | — |
| — | 2.58 | 4.50 | 3.54 | +0.14 | 31.4% | 1235 | 31.4% | -0.87 | 77.78 | 69.70 | 85.85 | — |
| — | 2.00 | 5.70 | 3.85 | +0.12 | 31.7% | 1240 | 31.7% | -0.89 | 84.25 | 79.05 | 89.45 | — |
| — | 0.91 | 4.80 | 2.85 | +0.11 | 31.9% | 1245 | 31.9% | -0.90 | 86.85 | 78.85 | 94.85 | — |
| — | 1.60 | 3.30 | 2.45 | +0.10 | 32.2% | 1250 | 32.2% | -0.91 | 91.42 | 85.30 | 97.55 | — |
| — | 0.46 | 4.25 | 2.35 | +0.09 | 32.5% | 1255 | 32.5% | -0.92 | 96.25 | 88.25 | 104.25 | — |
| — | 0.46 | 3.55 | 2.00 | +0.08 | 32.8% | 1260 | 32.8% | -0.93 | 101.03 | 93.05 | 109.00 | — |
| — | 0.17 | 3.30 | 1.74 | +0.07 | 33.1% | 1265 | 33.1% | -0.94 | 106.78 | 99.70 | 113.85 | — |
| — | 0.19 | 2.85 | 1.52 | +0.06 | 33.4% | 1270 | 33.4% | -0.95 | 111.62 | 104.55 | 118.70 | — |
| — | 0.01 | 2.75 | 1.38 | +0.06 | 33.8% | 1275 | 33.8% | -0.95 | 116.50 | 109.45 | 123.55 | — |
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.