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 | |
| — | 120.55 | 133.85 | 127.20 | +0.87 | 33.1% | 1045 | 33.1% | -0.13 | 6.17 | 2.55 | 9.80 | — |
| — | 118.20 | 126.85 | 122.53 | +0.86 | 33.0% | 1050 | 33.0% | -0.14 | 8.95 | 6.45 | 11.45 | — |
| — | 113.60 | 125.30 | 119.45 | +0.85 | 32.9% | 1055 | 32.9% | -0.15 | 9.00 | 7.40 | 10.60 | — |
| — | 109.40 | 118.40 | 113.90 | +0.84 | 32.9% | 1060 | 32.9% | -0.16 | 9.15 | 6.65 | 11.65 | — |
| — | 105.20 | 117.85 | 111.53 | +0.83 | 32.8% | 1065 | 32.8% | -0.17 | 10.72 | 5.85 | 15.60 | — |
| — | 101.70 | 110.40 | 106.05 | +0.82 | 32.8% | 1070 | 32.8% | -0.18 | 10.97 | 6.55 | 15.40 | — |
| — | 97.75 | 106.45 | 102.10 | +0.81 | 32.7% | 1075 | 32.7% | -0.19 | 12.65 | 7.25 | 18.05 | — |
| — | 92.05 | 102.00 | 97.03 | +0.80 | 32.7% | 1080 | 32.7% | -0.21 | 12.38 | 9.00 | 15.75 | — |
| — | 85.70 | 102.50 | 94.10 | +0.78 | 32.6% | 1085 | 32.6% | -0.22 | 15.28 | 10.55 | 20.00 | — |
| — | 86.45 | 95.30 | 90.88 | +0.77 | 32.6% | 1090 | 32.6% | -0.23 | 16.05 | 12.40 | 19.70 | — |
| — | 83.95 | 93.10 | 88.53 | +0.75 | 32.6% | 1095 | 32.6% | -0.25 | 18.05 | 13.65 | 22.45 | — |
| — | 78.95 | 88.15 | 83.55 | +0.74 | 32.6% | 1100 | 32.6% | -0.27 | 19.57 | 15.40 | 23.75 | — |
| — | 75.65 | 84.80 | 80.22 | +0.72 | 32.5% | 1105 | 32.5% | -0.29 | 20.95 | 16.75 | 25.15 | — |
| — | 72.20 | 79.75 | 75.97 | +0.71 | 32.5% | 1110 | 32.5% | -0.30 | 21.98 | 17.35 | 26.60 | — |
| — | 67.60 | 77.85 | 72.72 | +0.69 | 32.5% | 1115 | 32.5% | -0.32 | 23.30 | 18.40 | 28.20 | — |
| — | 63.50 | 73.25 | 68.38 | +0.68 | 32.5% | 1120 | 32.5% | -0.33 | 24.52 | 19.60 | 29.45 | — |
| — | 62.75 | 71.20 | 66.97 | +0.66 | 32.5% | 1125 | 32.5% | -0.34 | 25.30 | 20.85 | 29.75 | — |
| — | 58.95 | 64.75 | 61.85 | +0.64 | 32.5% | 1130 | 32.5% | -0.36 | 27.68 | 24.40 | 30.95 | — |
| — | 54.65 | 64.15 | 59.40 | +0.62 | 32.5% | 1135 | 32.5% | -0.38 | 30.88 | 26.30 | 35.45 | — |
| — | 53.50 | 61.55 | 57.52 | +0.61 | 32.5% | 1140 | 32.5% | -0.40 | 32.62 | 27.70 | 37.55 | — |
| — | 48.10 | 58.95 | 53.52 | +0.59 | 32.5% | 1145 | 32.5% | -0.41 | 32.85 | 28.80 | 36.90 | — |
| — | 45.20 | 54.65 | 49.92 | +0.57 | 32.5% | 1150 | 32.5% | -0.43 | 36.00 | 31.00 | 41.00 | — |
| — | 43.20 | 51.95 | 47.58 | +0.54 | 32.5% | 1155 | 32.5% | -0.46 | 37.67 | 33.20 | 42.15 | — |
| — | 40.25 | 49.70 | 44.98 | +0.53 | 32.5% | 1160 | 32.5% | -0.48 | 41.17 | 35.35 | 47.00 | — |
| — | 40.60 | 49.20 | 44.90 | +0.51 | 32.5% | 1165 | 32.5% | -0.50 | 43.35 | 38.35 | 48.35 | — |
| — | 37.90 | 45.50 | 41.70 | +0.49 | 32.5% | 1170 | 32.5% | -0.52 | 46.30 | 41.95 | 50.65 | — |
| — | 32.70 | 42.10 | 37.40 | +0.47 | 32.5% | 1175 | 32.5% | -0.53 | 49.12 | 43.05 | 55.20 | — |
| — | 31.00 | 41.00 | 36.00 | +0.45 | 32.5% | 1180 | 32.5% | -0.55 | 52.60 | 47.25 | 57.95 | — |
| — | 28.40 | 37.80 | 33.10 | +0.44 | 32.5% | 1185 | 32.5% | -0.56 | 54.80 | 50.35 | 59.25 | — |
| — | 26.65 | 37.05 | 31.85 | +0.43 | 32.5% | 1190 | 32.5% | -0.58 | 58.52 | 53.30 | 63.75 | — |
| — | 24.60 | 36.00 | 30.30 | +0.41 | 32.5% | 1195 | 32.5% | -0.60 | 61.62 | 56.60 | 66.65 | — |
| — | 22.95 | 32.55 | 27.75 | +0.39 | 32.5% | 1200 | 32.5% | -0.62 | 64.30 | 58.80 | 69.80 | — |
| — | 21.10 | 30.65 | 25.88 | +0.37 | 32.6% | 1205 | 32.6% | -0.63 | 68.12 | 63.15 | 73.10 | — |
| — | 19.50 | 28.40 | 23.95 | +0.36 | 32.6% | 1210 | 32.6% | -0.65 | 71.55 | 66.55 | 76.55 | — |
| — | 20.40 | 27.25 | 23.82 | +0.34 | 32.6% | 1215 | 32.6% | -0.67 | 75.03 | 70.05 | 80.00 | — |
| — | 16.55 | 28.05 | 22.30 | +0.33 | 32.6% | 1220 | 32.6% | -0.68 | 77.75 | 73.60 | 81.90 | — |
| — | 16.75 | 24.40 | 20.57 | +0.31 | 32.6% | 1225 | 32.6% | -0.70 | 82.17 | 77.30 | 87.05 | — |
| — | 14.60 | 24.60 | 19.60 | +0.29 | 32.6% | 1230 | 32.6% | -0.71 | 85.35 | 80.90 | 89.80 | — |
| — | 14.60 | 23.30 | 18.95 | +0.28 | 32.6% | 1235 | 32.6% | -0.73 | 89.00 | 84.70 | 93.30 | — |
| — | 11.40 | 21.05 | 16.23 | +0.26 | 32.7% | 1240 | 32.7% | -0.74 | 93.42 | 88.55 | 98.30 | — |
| — | 11.10 | 21.10 | 16.10 | +0.25 | 32.7% | 1245 | 32.7% | -0.76 | 97.10 | 92.50 | 101.70 | — |
| — | 10.65 | 19.15 | 14.90 | +0.23 | 32.7% | 1250 | 32.7% | -0.77 | 100.62 | 92.25 | 109.00 | — |
| — | 8.90 | 18.30 | 13.60 | +0.23 | 32.7% | 1255 | 32.7% | -0.79 | 105.60 | 98.00 | 113.20 | — |
| — | 8.45 | 17.30 | 12.88 | +0.21 | 32.7% | 1260 | 32.7% | -0.80 | 108.85 | 100.45 | 117.25 | — |
| — | 7.40 | 15.50 | 11.45 | +0.20 | 32.8% | 1265 | 32.8% | -0.81 | 111.25 | 105.05 | 117.45 | — |
| — | 5.65 | 14.10 | 9.88 | +0.19 | 32.8% | 1270 | 32.8% | -0.82 | 115.97 | 108.85 | 123.10 | — |
| — | 6.65 | 14.40 | 10.53 | +0.18 | 32.8% | 1275 | 32.8% | -0.84 | 121.35 | 114.95 | 127.75 | — |
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.