Spot 1123.45
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.85 | 126.60 | 120.72 | +0.87 | 33.2% | 1015 | 33.2% | -0.13 | 7.67 | 5.30 | 10.05 | — |
| — | 110.55 | 122.35 | 116.45 | +0.86 | 33.1% | 1020 | 33.1% | -0.15 | 8.15 | 6.80 | 9.50 | — |
| — | 106.25 | 116.60 | 111.42 | +0.84 | 33.0% | 1025 | 33.0% | -0.16 | 9.85 | 5.30 | 14.40 | — |
| — | 102.05 | 115.40 | 108.72 | +0.83 | 33.0% | 1030 | 33.0% | -0.17 | 9.57 | 7.90 | 11.25 | — |
| — | 97.90 | 106.90 | 102.40 | +0.82 | 32.9% | 1035 | 32.9% | -0.18 | 9.05 | 4.15 | 13.95 | — |
| — | 90.85 | 107.60 | 99.22 | +0.81 | 32.8% | 1040 | 32.8% | -0.19 | 11.68 | 7.40 | 15.95 | — |
| — | 86.85 | 103.60 | 95.22 | +0.79 | 32.7% | 1045 | 32.7% | -0.21 | 11.07 | 6.65 | 15.50 | — |
| — | 82.95 | 99.70 | 91.33 | +0.78 | 32.7% | 1050 | 32.7% | -0.22 | 12.00 | 7.50 | 16.50 | — |
| — | 79.10 | 95.85 | 87.47 | +0.77 | 32.6% | 1055 | 32.6% | -0.24 | 14.97 | 10.00 | 19.95 | — |
| — | 75.30 | 92.00 | 83.65 | +0.75 | 32.6% | 1060 | 32.6% | -0.25 | 16.68 | 12.80 | 20.55 | — |
| — | 74.30 | 88.30 | 81.30 | +0.73 | 32.5% | 1065 | 32.5% | -0.27 | 17.25 | 13.95 | 20.55 | — |
| — | 70.85 | 82.70 | 76.78 | +0.72 | 32.5% | 1070 | 32.5% | -0.28 | 18.25 | 14.55 | 21.95 | — |
| — | 67.35 | 78.50 | 72.92 | +0.70 | 32.5% | 1075 | 32.5% | -0.29 | 19.88 | 15.15 | 24.60 | — |
| — | 63.90 | 75.85 | 69.88 | +0.69 | 32.4% | 1080 | 32.4% | -0.31 | 22.05 | 17.35 | 26.75 | — |
| — | 60.60 | 73.00 | 66.80 | +0.67 | 32.4% | 1085 | 32.4% | -0.33 | 23.45 | 18.45 | 28.45 | — |
| — | 57.35 | 69.30 | 63.33 | +0.65 | 32.4% | 1090 | 32.4% | -0.35 | 25.30 | 20.30 | 30.30 | — |
| — | 57.60 | 65.05 | 61.33 | +0.63 | 32.4% | 1095 | 32.4% | -0.37 | 27.35 | 23.55 | 31.15 | — |
| — | 56.00 | 60.00 | 58.00 | +0.61 | 32.4% | 1100 | 32.4% | -0.39 | 29.80 | 26.25 | 33.35 | — |
| — | 48.65 | 57.15 | 52.90 | +0.60 | 32.4% | 1105 | 32.4% | -0.40 | 32.48 | 28.50 | 36.45 | — |
| — | 45.15 | 57.60 | 51.38 | +0.58 | 32.3% | 1110 | 32.3% | -0.43 | 33.38 | 28.65 | 38.10 | — |
| — | 45.50 | 53.25 | 49.38 | +0.56 | 32.3% | 1115 | 32.3% | -0.45 | 36.45 | 32.95 | 39.95 | — |
| — | 39.90 | 52.05 | 45.98 | +0.54 | 32.3% | 1120 | 32.3% | -0.46 | 38.35 | 35.10 | 41.60 | — |
| — | 41.10 | 46.35 | 43.73 | +0.52 | 32.3% | 1125 | 32.3% | -0.48 | 40.83 | 37.70 | 43.95 | — |
| — | 37.10 | 46.20 | 41.65 | +0.50 | 32.3% | 1130 | 32.3% | -0.50 | 44.20 | 40.20 | 48.20 | — |
| — | 34.40 | 44.20 | 39.30 | +0.48 | 32.4% | 1135 | 32.4% | -0.52 | 46.58 | 42.65 | 50.50 | — |
| — | 32.90 | 40.80 | 36.85 | +0.47 | 32.4% | 1140 | 32.4% | -0.54 | 48.17 | 42.15 | 54.20 | — |
| — | 29.50 | 39.40 | 34.45 | +0.45 | 32.4% | 1145 | 32.4% | -0.56 | 52.25 | 47.95 | 56.55 | — |
| — | 29.25 | 34.85 | 32.05 | +0.43 | 32.4% | 1150 | 32.4% | -0.58 | 55.15 | 50.65 | 59.65 | — |
| — | 24.50 | 36.20 | 30.35 | +0.41 | 32.4% | 1155 | 32.4% | -0.59 | 57.50 | 51.90 | 63.10 | — |
| — | 26.05 | 31.80 | 28.93 | +0.39 | 32.4% | 1160 | 32.4% | -0.61 | 59.85 | 53.10 | 66.60 | — |
| — | 23.85 | 29.60 | 26.73 | +0.38 | 32.5% | 1165 | 32.5% | -0.63 | 63.70 | 59.65 | 67.75 | — |
| — | 22.60 | 30.00 | 26.30 | +0.36 | 32.5% | 1170 | 32.5% | -0.65 | 68.00 | 63.45 | 72.55 | — |
| — | 20.70 | 25.45 | 23.07 | +0.34 | 32.5% | 1175 | 32.5% | -0.66 | 70.62 | 65.25 | 76.00 | — |
| — | 18.10 | 23.80 | 20.95 | +0.33 | 32.6% | 1180 | 32.6% | -0.68 | 74.12 | 68.75 | 79.50 | — |
| — | 17.05 | 23.85 | 20.45 | +0.31 | 32.6% | 1185 | 32.6% | -0.70 | 77.70 | 72.35 | 83.05 | — |
| — | 13.25 | 23.00 | 18.12 | +0.30 | 32.6% | 1190 | 32.6% | -0.71 | 81.40 | 76.05 | 86.75 | — |
| — | 12.00 | 23.45 | 17.73 | +0.28 | 32.7% | 1195 | 32.7% | -0.73 | 85.95 | 81.40 | 90.50 | — |
| — | 13.20 | 23.20 | 18.20 | +0.27 | 32.7% | 1200 | 32.7% | -0.74 | 88.92 | 83.55 | 94.30 | — |
| — | 12.15 | 20.40 | 16.27 | +0.25 | 32.7% | 1205 | 32.7% | -0.76 | 92.83 | 87.50 | 98.15 | — |
| — | 10.55 | 17.05 | 13.80 | +0.24 | 32.8% | 1210 | 32.8% | -0.77 | 95.17 | 88.25 | 102.10 | — |
| — | 8.75 | 18.55 | 13.65 | +0.23 | 32.8% | 1215 | 32.8% | -0.78 | 100.55 | 92.10 | 109.00 | — |
| — | 7.20 | 17.15 | 12.18 | +0.21 | 32.9% | 1220 | 32.9% | -0.80 | 105.97 | 98.85 | 113.10 | — |
| — | 7.05 | 16.70 | 11.88 | +0.20 | 32.9% | 1225 | 32.9% | -0.81 | 109.78 | 102.15 | 117.40 | — |
| — | 5.60 | 15.50 | 10.55 | +0.19 | 33.0% | 1230 | 33.0% | -0.82 | 114.12 | 106.80 | 121.45 | — |
| — | 6.55 | 14.60 | 10.57 | +0.18 | 33.0% | 1235 | 33.0% | -0.83 | 117.15 | 111.40 | 122.90 | — |
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.