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 | |
| — | 103.45 | 112.05 | 107.75 | +0.94 | 37.3% | 1020 | 37.3% | -0.06 | 1.27 | 0.73 | 1.82 | — |
| — | 92.00 | 102.25 | 97.12 | +0.93 | 36.5% | 1030 | 36.5% | -0.07 | 1.81 | 1.14 | 2.49 | — |
| — | 83.50 | 93.45 | 88.47 | +0.90 | 35.6% | 1040 | 35.6% | -0.10 | 2.13 | 1.86 | 2.40 | — |
| — | 73.05 | 83.70 | 78.38 | +0.88 | 34.8% | 1050 | 34.8% | -0.12 | 3.02 | 2.53 | 3.50 | — |
| — | 64.60 | 74.30 | 69.45 | +0.85 | 34.1% | 1060 | 34.1% | -0.15 | 4.00 | 3.20 | 4.80 | — |
| — | 55.55 | 65.75 | 60.65 | +0.81 | 33.5% | 1070 | 33.5% | -0.19 | 5.47 | 4.60 | 6.35 | — |
| — | 47.30 | 56.25 | 51.77 | +0.77 | 33.0% | 1080 | 33.0% | -0.23 | 6.95 | 6.40 | 7.50 | — |
| — | 40.00 | 48.90 | 44.45 | +0.72 | 32.5% | 1090 | 32.5% | -0.28 | 9.72 | 8.50 | 10.95 | — |
| — | 33.50 | 39.90 | 36.70 | +0.66 | 32.2% | 1100 | 32.2% | -0.34 | 12.65 | 11.30 | 14.00 | — |
| — | 27.35 | 33.15 | 30.25 | +0.60 | 32.0% | 1110 | 32.0% | -0.40 | 16.07 | 14.80 | 17.35 | — |
| — | 23.60 | 26.55 | 25.07 | +0.54 | 31.9% | 1120 | 31.9% | -0.46 | 20.05 | 18.40 | 21.70 | — |
| — | 18.55 | 21.30 | 19.93 | +0.48 | 31.9% | 1130 | 31.9% | -0.52 | 25.25 | 24.00 | 26.50 | — |
| — | 14.55 | 17.20 | 15.88 | +0.42 | 31.9% | 1140 | 31.9% | -0.58 | 30.25 | 28.10 | 32.40 | — |
| — | 11.05 | 13.50 | 12.28 | +0.36 | 32.1% | 1150 | 32.1% | -0.64 | 37.02 | 34.70 | 39.35 | — |
| — | 8.55 | 10.75 | 9.65 | +0.31 | 32.4% | 1160 | 32.4% | -0.70 | 43.98 | 40.85 | 47.10 | — |
| — | 6.30 | 7.50 | 6.90 | +0.26 | 32.7% | 1170 | 32.7% | -0.74 | 51.42 | 48.15 | 54.70 | — |
| — | 4.65 | 6.20 | 5.42 | +0.21 | 33.2% | 1180 | 33.2% | -0.80 | 60.30 | 56.20 | 64.40 | — |
| — | 3.50 | 4.90 | 4.20 | +0.17 | 33.7% | 1190 | 33.7% | -0.83 | 69.85 | 64.55 | 75.15 | — |
| — | 2.56 | 3.50 | 3.03 | +0.14 | 34.2% | 1200 | 34.2% | -0.87 | 78.22 | 72.45 | 84.00 | — |
| — | 1.82 | 2.76 | 2.29 | +0.11 | 34.8% | 1210 | 34.8% | -0.89 | 87.55 | 82.20 | 92.90 | — |
| — | 1.90 | 2.75 | 2.33 | +0.11 | 35.1% | 1215 | 35.1% | -0.91 | 92.10 | 86.65 | 97.55 | — |
| — | 1.50 | 2.19 | 1.84 | +0.09 | 35.4% | 1220 | 35.4% | -0.91 | 96.70 | 91.35 | 102.05 | — |
| — | 1.04 | 2.21 | 1.62 | +0.08 | 35.7% | 1225 | 35.7% | -0.93 | 101.47 | 96.10 | 106.85 | — |
| — | 1.10 | 1.98 | 1.54 | +0.08 | 36.0% | 1230 | 36.0% | -0.93 | 106.33 | 101.00 | 111.65 | — |
| — | 0.85 | 2.07 | 1.46 | +0.07 | 36.3% | 1235 | 36.3% | -0.94 | 111.20 | 105.90 | 116.50 | — |
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.