Spot 1114.85
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.50 | 119.85 | 115.67 | +0.89 | 31.5% | 1010 | 31.5% | -0.11 | 5.52 | 2.69 | 8.35 | — |
| — | 106.75 | 115.40 | 111.08 | +0.88 | 31.4% | 1015 | 31.4% | -0.12 | 6.60 | 3.50 | 9.70 | — |
| — | 102.45 | 113.75 | 108.10 | +0.87 | 31.3% | 1020 | 31.3% | -0.13 | 7.90 | 5.50 | 10.30 | — |
| — | 97.90 | 106.90 | 102.40 | +0.85 | 31.2% | 1025 | 31.2% | -0.15 | 8.05 | 3.85 | 12.25 | — |
| — | 93.60 | 102.50 | 98.05 | +0.84 | 31.1% | 1030 | 31.1% | -0.16 | 9.00 | 7.50 | 10.50 | — |
| — | 88.90 | 101.05 | 94.97 | +0.83 | 31.0% | 1035 | 31.0% | -0.17 | 10.70 | 7.75 | 13.65 | — |
| — | 84.80 | 96.95 | 90.88 | +0.81 | 30.9% | 1040 | 30.9% | -0.19 | 11.38 | 8.70 | 14.05 | — |
| — | 80.80 | 92.95 | 86.88 | +0.80 | 30.8% | 1045 | 30.8% | -0.20 | 9.65 | 5.70 | 13.60 | — |
| — | 75.80 | 85.85 | 80.83 | +0.78 | 30.8% | 1050 | 30.8% | -0.22 | 12.28 | 7.70 | 16.85 | — |
| — | 70.00 | 85.80 | 77.90 | +0.77 | 30.7% | 1055 | 30.7% | -0.23 | 14.22 | 10.00 | 18.45 | — |
| — | 70.85 | 81.20 | 76.03 | +0.75 | 30.7% | 1060 | 30.7% | -0.25 | 14.88 | 10.50 | 19.25 | — |
| — | 65.55 | 76.15 | 70.85 | +0.73 | 30.6% | 1065 | 30.6% | -0.27 | 16.38 | 11.05 | 21.70 | — |
| — | 61.85 | 72.05 | 66.95 | +0.71 | 30.6% | 1070 | 30.6% | -0.29 | 16.75 | 12.55 | 20.95 | — |
| — | 60.50 | 68.65 | 64.58 | +0.70 | 30.6% | 1075 | 30.6% | -0.31 | 19.30 | 17.35 | 21.25 | — |
| — | 56.95 | 64.75 | 60.85 | +0.68 | 30.5% | 1080 | 30.5% | -0.33 | 21.25 | 19.30 | 23.20 | — |
| — | 51.65 | 61.35 | 56.50 | +0.66 | 30.5% | 1085 | 30.5% | -0.35 | 22.65 | 18.30 | 27.00 | — |
| — | 48.45 | 60.50 | 54.48 | +0.64 | 30.5% | 1090 | 30.5% | -0.37 | 23.85 | 19.65 | 28.05 | — |
| — | 47.65 | 54.50 | 51.08 | +0.62 | 30.5% | 1095 | 30.5% | -0.39 | 26.40 | 22.10 | 30.70 | — |
| — | 45.55 | 53.25 | 49.40 | +0.59 | 30.5% | 1100 | 30.5% | -0.41 | 26.70 | 21.90 | 31.50 | — |
| — | 39.05 | 50.45 | 44.75 | +0.57 | 30.5% | 1105 | 30.5% | -0.43 | 30.35 | 25.35 | 35.35 | — |
| — | 39.55 | 45.35 | 42.45 | +0.55 | 30.6% | 1110 | 30.6% | -0.45 | 31.90 | 26.90 | 36.90 | — |
| — | 35.65 | 42.55 | 39.10 | +0.53 | 30.6% | 1115 | 30.6% | -0.47 | 34.12 | 27.45 | 40.80 | — |
| — | 32.00 | 43.90 | 37.95 | +0.51 | 30.6% | 1120 | 30.6% | -0.49 | 36.05 | 31.05 | 41.05 | — |
| — | 34.00 | 40.50 | 37.25 | +0.49 | 30.6% | 1125 | 30.6% | -0.52 | 40.10 | 34.15 | 46.05 | — |
| — | 26.80 | 39.20 | 33.00 | +0.47 | 30.7% | 1130 | 30.7% | -0.54 | 42.52 | 34.40 | 50.65 | — |
| — | 26.85 | 34.70 | 30.77 | +0.45 | 30.7% | 1135 | 30.7% | -0.56 | 45.70 | 39.70 | 51.70 | 31 |
| 9 | 25.00 | 34.95 | 29.98 | +0.43 | 30.8% | 1140 | 30.8% | -0.58 | 49.05 | 42.65 | 55.45 | — |
| — | 21.25 | 30.10 | 25.68 | +0.41 | 30.8% | 1145 | 30.8% | -0.60 | 51.50 | 45.45 | 57.55 | — |
| — | 21.05 | 30.65 | 25.85 | +0.39 | 30.9% | 1150 | 30.9% | -0.62 | 54.17 | 48.65 | 59.70 | — |
| — | 16.90 | 29.20 | 23.05 | +0.37 | 30.9% | 1155 | 30.9% | -0.64 | 58.33 | 53.10 | 63.55 | — |
| — | 15.75 | 25.50 | 20.62 | +0.35 | 31.0% | 1160 | 31.0% | -0.66 | 61.38 | 55.40 | 67.35 | — |
| — | 15.10 | 23.50 | 19.30 | +0.33 | 31.1% | 1165 | 31.1% | -0.67 | 64.38 | 60.25 | 68.50 | — |
| — | 12.95 | 24.40 | 18.68 | +0.32 | 31.1% | 1170 | 31.1% | -0.69 | 68.62 | 62.90 | 74.35 | — |
| — | 13.10 | 22.10 | 17.60 | +0.30 | 31.2% | 1175 | 31.2% | -0.71 | 72.20 | 68.60 | 75.80 | — |
| — | 10.40 | 21.15 | 15.78 | +0.28 | 31.3% | 1180 | 31.3% | -0.73 | 77.10 | 72.40 | 81.80 | — |
| — | 12.50 | 17.05 | 14.78 | +0.27 | 31.4% | 1185 | 31.4% | -0.74 | 79.78 | 73.85 | 85.70 | — |
| — | 8.20 | 18.90 | 13.55 | +0.25 | 31.5% | 1190 | 31.5% | -0.76 | 83.72 | 77.80 | 89.65 | — |
| — | 6.45 | 17.95 | 12.20 | +0.24 | 31.5% | 1195 | 31.5% | -0.77 | 87.72 | 81.80 | 93.65 | — |
| — | 7.90 | 16.40 | 12.15 | +0.22 | 31.6% | 1200 | 31.6% | -0.79 | 91.80 | 85.85 | 97.75 | — |
| — | 9.60 | 11.95 | 10.78 | +0.21 | 31.7% | 1205 | 31.7% | -0.80 | 95.95 | 90.00 | 101.90 | — |
| — | 2.75 | 13.95 | 8.35 | +0.20 | 31.8% | 1210 | 31.8% | -0.81 | 100.17 | 94.20 | 106.15 | — |
| — | 6.45 | 11.75 | 9.10 | +0.19 | 31.9% | 1215 | 31.9% | -0.83 | 104.47 | 98.50 | 110.45 | — |
| — | 4.45 | 11.55 | 8.00 | +0.17 | 32.0% | 1220 | 32.0% | -0.84 | 108.83 | 102.80 | 114.85 | — |
| — | 3.55 | 13.45 | 8.50 | +0.16 | 32.1% | 1225 | 32.1% | -0.85 | 113.22 | 107.20 | 119.25 | — |
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.